Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.90	14.00	13.68	13.69	13.69	-0.94%	22,883,996
Sep 3, 2026	13.89	14.03	13.77	13.82	13.82	-0.14%	17,582,741
Sep 2, 2026	13.92	13.93	13.71	13.84	13.84	-1.35%	21,677,450
Sep 1, 2026	14.01	14.10	13.95	14.03	14.03	-0.14%	19,971,384
Aug 31, 2026	14.01	14.06	13.82	14.05	14.05	-0.43%	25,365,047
Aug 28, 2026	14.16	14.26	14.06	14.11	14.11	-0.35%	21,711,358
Aug 27, 2026	14.08	14.18	14.03	14.16	14.16	0.28%	23,243,974
Aug 26, 2026	14.05	14.22	14.03	14.12	14.12	-	22,073,160
Aug 25, 2026	14.39	14.39	14.09	14.12	14.12	1.07%	28,335,845
Aug 24, 2026	14.29	14.29	13.90	13.97	13.97	-2.38%	29,284,691
Aug 21, 2026	14.02	14.36	13.88	14.31	14.31	1.20%	33,929,741
Aug 20, 2026	14.83	14.98	14.09	14.14	14.14	-4.65%	63,359,950
Aug 19, 2026	16.30	16.30	14.82	14.83	14.83	-9.96%	92,764,020
Aug 18, 2026	15.62	16.47	15.58	16.47	16.47	5.51%	98,968,724
Aug 17, 2026	15.59	15.65	15.31	15.61	15.61	2.50%	37,141,508
Aug 14, 2026	15.43	15.45	15.17	15.23	15.23	-0.78%	26,475,469
Aug 13, 2026	15.61	15.79	15.31	15.35	15.35	-1.98%	36,899,185
Aug 12, 2026	15.80	15.83	15.60	15.66	15.66	-1.01%	32,427,030
Aug 11, 2026	15.56	16.10	15.38	15.82	15.82	0.70%	51,475,050
Aug 10, 2026	16.30	16.33	15.70	15.71	15.71	-3.20%	58,320,313
Aug 7, 2026	16.40	16.50	15.81	16.23	16.23	0.50%	70,983,348
Aug 6, 2026	16.00	16.33	15.76	16.15	16.15	0.94%	68,912,780
Aug 5, 2026	15.80	16.12	15.65	16.00	16.00	1.33%	66,140,350
Aug 4, 2026	15.63	15.90	15.36	15.79	15.79	1.02%	54,065,720
Aug 3, 2026	15.46	15.88	15.32	15.63	15.63	1.10%	60,349,810
Jul 31, 2026	15.30	15.58	15.01	15.46	15.46	6.62%	94,986,940
Jul 30, 2026	14.44	14.79	14.35	14.50	14.50	-0.34%	29,427,059
Jul 29, 2026	14.31	14.65	14.21	14.55	14.55	1.89%	31,609,120
Jul 28, 2026	14.34	14.50	14.23	14.28	14.28	-1.72%	22,666,670
Jul 27, 2026	14.05	14.55	14.02	14.53	14.53	3.42%	30,321,144
Jul 24, 2026	14.30	14.47	14.05	14.05	14.05	-3.57%	25,219,580
Jul 23, 2026	14.15	14.59	13.96	14.57	14.57	1.32%	36,465,830
Jul 22, 2026	14.14	14.40	13.84	14.38	14.38	1.20%	44,407,770
Jul 21, 2026	13.43	14.22	13.43	14.21	14.21	5.97%	58,271,010
Jul 20, 2026	13.78	13.98	13.04	13.41	13.41	-2.61%	45,576,354
Jul 17, 2026	14.11	14.33	13.69	13.77	13.77	-2.89%	37,279,930
Jul 16, 2026	14.09	14.38	14.05	14.18	14.18	-0.77%	25,297,073
Jul 15, 2026	14.31	14.49	14.06	14.29	14.29	-0.14%	26,587,541
Jul 14, 2026	14.65	14.75	13.90	14.31	14.31	-2.79%	45,020,774
Jul 13, 2026	15.20	15.20	14.68	14.72	14.72	-3.22%	35,877,100
Jul 10, 2026	15.12	15.55	14.85	15.21	15.21	0.60%	48,355,473
Jul 9, 2026	14.76	15.18	14.66	15.12	15.12	2.51%	43,893,423
Jul 8, 2026	15.20	15.30	14.70	14.75	14.75	-4.10%	50,981,090
Jul 7, 2026	16.08	16.56	15.35	15.38	15.38	-4.83%	72,286,580
Jul 6, 2026	17.40	17.40	16.16	16.16	16.16	-5.00%	112,712,200
Jul 3, 2026	16.02	17.01	15.88	17.01	17.01	10.03%	121,331,219
Jul 2, 2026	15.16	15.95	15.09	15.46	15.46	1.11%	57,709,917
Jul 1, 2026	15.30	15.58	15.25	15.29	15.29	-1.04%	44,061,372
Jun 30, 2026	15.00	15.79	14.75	15.45	15.45	3.34%	48,846,430
Jun 29, 2026	15.50	15.50	14.63	14.95	14.95	-2.67%	46,439,113