Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	16.11	16.11	15.55	15.56	15.36	-3.71%	46,475,352
Jun 25, 2026	16.27	16.27	15.88	16.16	15.95	-0.68%	41,217,216
Jun 24, 2026	16.10	16.41	15.80	16.27	16.06	0.99%	37,698,817
Jun 23, 2026	16.64	16.67	16.05	16.11	15.90	-3.42%	44,664,394
Jun 22, 2026	16.85	16.85	16.20	16.68	16.47	-0.66%	47,898,874
Jun 18, 2026	16.77	16.86	16.48	16.79	16.57	1.14%	46,143,590
Jun 17, 2026	16.81	16.84	16.47	16.60	16.39	-2.06%	38,577,750
Jun 16, 2026	16.92	17.20	16.85	16.95	16.73	-0.29%	46,562,510
Jun 15, 2026	16.20	17.38	16.17	17.00	16.78	6.12%	80,726,340
Jun 12, 2026	15.69	16.24	15.61	16.02	15.81	3.82%	61,189,390
Jun 11, 2026	15.69	15.82	15.22	15.43	15.23	-2.71%	42,862,180
Jun 10, 2026	16.39	16.66	15.81	15.86	15.66	-5.31%	58,446,890
Jun 9, 2026	16.58	16.78	16.13	16.75	16.53	2.63%	51,419,366
Jun 8, 2026	16.36	16.89	16.24	16.32	16.11	-3.37%	56,273,640
Jun 5, 2026	16.28	17.44	15.89	16.89	16.67	3.49%	100,026,300
Jun 4, 2026	16.33	16.65	16.11	16.32	16.11	-0.91%	48,258,500
Jun 3, 2026	16.73	16.98	16.44	16.47	16.26	-1.61%	59,470,220
Jun 2, 2026	17.33	17.50	16.70	16.74	16.52	-1.53%	63,023,590
Jun 1, 2026	16.68	17.26	16.32	17.00	16.78	0.53%	54,117,490
May 29, 2026	17.50	17.59	16.55	16.91	16.69	-4.57%	98,672,420
May 28, 2026	18.50	18.70	17.31	17.72	17.49	-4.01%	122,186,000
May 27, 2026	18.21	18.79	18.16	18.46	18.22	-0.59%	115,283,700
May 26, 2026	18.28	18.99	18.23	18.57	18.33	5.51%	183,079,400
May 25, 2026	17.83	17.99	17.45	17.60	17.37	-0.56%	60,208,340
May 22, 2026	17.54	17.75	17.35	17.70	17.47	0.91%	57,511,760
May 21, 2026	17.40	18.02	17.37	17.54	17.31	0.98%	104,888,300
May 20, 2026	17.51	17.69	17.20	17.37	17.15	-2.36%	59,681,720
May 19, 2026	17.95	18.18	17.67	17.79	17.56	2.07%	80,990,170
May 18, 2026	17.55	17.72	17.24	17.43	17.21	-0.46%	58,537,790
May 15, 2026	17.13	18.00	17.06	17.51	17.28	2.22%	89,513,510