Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.39	16.55	15.97	15.97	15.97	-2.32%	40,137,770
Mar 19, 2026	16.88	16.88	16.30	16.35	16.35	-4.55%	49,437,960
Mar 18, 2026	17.12	17.20	16.70	17.13	17.13	0.12%	44,597,097
Mar 17, 2026	17.61	17.69	17.11	17.11	17.11	-2.45%	42,477,870
Mar 16, 2026	17.76	17.77	17.37	17.54	17.54	-1.57%	40,071,060
Mar 13, 2026	18.11	18.16	17.76	17.82	17.82	-2.57%	47,200,910
Mar 12, 2026	18.16	18.63	18.06	18.29	18.29	0.88%	53,249,200
Mar 11, 2026	18.45	18.50	18.12	18.13	18.13	-1.63%	43,737,331
Mar 10, 2026	18.19	18.56	18.19	18.43	18.43	1.77%	51,147,510
Mar 9, 2026	18.33	18.33	17.67	18.11	18.11	0.11%	48,815,900
Mar 6, 2026	18.06	18.20	17.95	18.09	18.09	0.11%	29,919,080
Mar 5, 2026	17.98	18.35	17.93	18.07	18.07	2.38%	46,580,480
Mar 4, 2026	17.50	18.08	17.41	17.65	17.65	-0.68%	45,776,350
Mar 3, 2026	18.66	18.99	17.71	17.77	17.77	-5.33%	81,878,990
Mar 2, 2026	18.89	19.08	18.49	18.77	18.77	-2.95%	79,590,660
Feb 27, 2026	19.28	19.34	19.15	19.34	19.34	0.73%	44,610,332
Feb 26, 2026	19.30	19.38	19.06	19.20	19.20	-0.72%	50,498,330
Feb 25, 2026	19.35	19.50	19.00	19.34	19.34	0.16%	58,441,070
Feb 24, 2026	19.88	19.88	19.19	19.31	19.31	1.05%	78,704,500
Feb 13, 2026	18.98	19.24	18.82	19.11	19.11	0.53%	54,471,769
Feb 12, 2026	18.89	19.08	18.86	19.01	19.01	0.80%	39,583,778
Feb 11, 2026	18.86	19.04	18.69	18.86	18.86	0.05%	41,945,225
Feb 10, 2026	18.77	18.99	18.63	18.85	18.85	0.48%	49,219,117
Feb 9, 2026	18.80	19.01	18.66	18.76	18.76	1.13%	51,252,271
Feb 6, 2026	18.11	18.89	17.97	18.55	18.55	1.53%	59,720,590
Feb 5, 2026	18.71	18.73	18.21	18.27	18.27	-2.30%	43,032,080
Feb 4, 2026	18.75	18.83	18.51	18.70	18.70	-1.06%	41,165,570
Feb 3, 2026	18.56	18.90	18.36	18.90	18.90	3.17%	59,570,650
Feb 2, 2026	19.07	19.20	18.31	18.32	18.32	-4.23%	83,909,860
Jan 30, 2026	19.10	19.35	18.51	19.13	19.13	-0.31%	80,930,249
Jan 29, 2026	19.34	19.77	19.16	19.19	19.19	-2.34%	82,964,130
Jan 28, 2026	19.70	19.96	19.43	19.65	19.65	-2.63%	99,268,657
Jan 27, 2026	20.41	20.63	19.57	20.18	20.18	-1.13%	98,234,976
Jan 26, 2026	21.24	21.81	20.29	20.41	20.41	-3.91%	138,346,900
Jan 23, 2026	21.22	21.66	21.02	21.24	21.24	0.14%	126,563,500
Jan 22, 2026	20.97	22.01	20.94	21.21	21.21	1.39%	171,410,400
Jan 21, 2026	20.40	21.10	20.31	20.92	20.92	1.36%	127,887,100
Jan 20, 2026	20.70	21.08	20.30	20.64	20.64	-0.29%	110,612,700
Jan 19, 2026	20.50	20.90	20.09	20.70	20.70	2.17%	141,331,700
Jan 16, 2026	19.85	20.49	19.67	20.26	20.26	2.89%	151,416,089
Jan 15, 2026	19.59	19.92	19.47	19.69	19.69	-0.81%	87,557,945
Jan 14, 2026	20.09	20.49	19.68	19.85	19.85	-1.59%	166,408,582
Jan 13, 2026	21.62	21.78	20.01	20.17	20.17	-6.23%	224,144,191
Jan 12, 2026	21.71	22.00	21.15	21.51	21.51	2.82%	367,031,833
Jan 9, 2026	19.33	20.92	19.33	20.92	20.92	9.99%	288,128,100
Jan 8, 2026	18.95	19.21	18.91	19.02	19.02	-0.21%	72,111,140
Jan 7, 2026	19.20	19.54	18.93	19.06	19.06	-0.68%	90,573,420
Jan 6, 2026	19.21	19.41	19.07	19.19	19.19	0.10%	88,009,297
Jan 5, 2026	19.19	19.28	18.90	19.17	19.17	-1.89%	104,010,800
Dec 31, 2025	20.00	20.05	19.41	19.54	19.54	-2.30%	127,598,200