Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.23	13.34	13.06	13.07	13.07	-1.13%	17,843,589
Sep 23, 2026	13.36	13.38	13.18	13.22	13.22	-1.05%	15,006,768
Sep 22, 2026	13.42	13.72	13.40	13.46	13.36	0.37%	30,865,600
Sep 21, 2026	13.16	13.43	13.14	13.41	13.31	1.82%	26,298,895
Sep 18, 2026	13.20	13.35	13.09	13.17	13.07	0.53%	21,384,197
Sep 17, 2026	12.95	13.20	12.87	13.10	13.00	0.77%	23,631,102
Sep 16, 2026	12.90	13.13	12.74	13.00	12.90	0.31%	24,264,979
Sep 15, 2026	13.14	13.18	12.92	12.96	12.86	-1.44%	19,871,653
Sep 14, 2026	13.17	13.27	13.10	13.15	13.05	-0.60%	15,135,592
Sep 11, 2026	13.37	13.37	13.07	13.23	13.13	-1.42%	25,038,789
Sep 10, 2026	13.55	13.58	13.38	13.42	13.32	-0.89%	16,624,359
Sep 9, 2026	13.72	13.76	13.53	13.54	13.44	-1.60%	22,405,742
Sep 8, 2026	13.79	13.80	13.66	13.76	13.66	-0.15%	16,697,745
Sep 7, 2026	13.68	13.87	13.68	13.78	13.68	0.66%	17,917,258
Sep 4, 2026	13.90	14.00	13.68	13.69	13.59	-0.94%	22,883,996
Sep 3, 2026	13.89	14.03	13.77	13.82	13.72	-0.14%	17,582,741
Sep 2, 2026	13.92	13.93	13.71	13.84	13.74	-1.35%	21,677,450
Sep 1, 2026	14.01	14.10	13.95	14.03	13.93	-0.14%	19,971,384
Aug 31, 2026	14.01	14.06	13.82	14.05	13.95	-0.43%	25,862,347
Aug 28, 2026	14.16	14.26	14.06	14.11	14.01	-0.35%	21,711,358
Aug 27, 2026	14.08	14.18	14.03	14.16	14.05	0.28%	23,243,974
Aug 26, 2026	14.05	14.22	14.03	14.12	14.02	-	22,073,162
Aug 25, 2026	14.39	14.39	14.09	14.12	14.02	1.07%	28,335,845
Aug 24, 2026	14.29	14.29	13.90	13.97	13.87	-2.38%	29,284,691
Aug 21, 2026	14.02	14.36	13.88	14.31	14.20	1.20%	33,929,741
Aug 20, 2026	14.83	14.98	14.09	14.14	14.03	-4.65%	63,359,957
Aug 19, 2026	16.30	16.30	14.82	14.83	14.72	-9.96%	92,764,029
Aug 18, 2026	15.62	16.47	15.58	16.47	16.35	5.51%	98,968,724
Aug 17, 2026	15.59	15.65	15.31	15.61	15.49	2.50%	37,141,508
Aug 14, 2026	15.43	15.45	15.17	15.23	15.12	-0.78%	26,475,469
Aug 13, 2026	15.61	15.79	15.31	15.35	15.24	-1.98%	36,899,185
Aug 12, 2026	15.80	15.83	15.60	15.66	15.54	-1.01%	32,427,030
Aug 11, 2026	15.56	16.10	15.38	15.82	15.70	0.70%	51,475,050
Aug 10, 2026	16.30	16.33	15.70	15.71	15.59	-3.20%	58,320,313
Aug 7, 2026	16.40	16.50	15.81	16.23	16.11	0.50%	70,983,348
Aug 6, 2026	16.00	16.33	15.76	16.15	16.03	0.94%	68,912,783
Aug 5, 2026	15.80	16.12	15.65	16.00	15.88	1.33%	66,140,354
Aug 4, 2026	15.63	15.90	15.36	15.79	15.67	1.02%	54,065,729
Aug 3, 2026	15.46	15.88	15.32	15.63	15.51	1.10%	60,349,816
Jul 31, 2026	15.30	15.58	15.01	15.46	15.35	6.62%	94,986,949
Jul 30, 2026	14.44	14.79	14.35	14.50	14.39	-0.34%	29,427,059
Jul 29, 2026	14.31	14.65	14.21	14.55	14.44	1.89%	31,609,125
Jul 28, 2026	14.34	14.50	14.23	14.28	14.17	-1.72%	22,666,670
Jul 27, 2026	14.05	14.55	14.02	14.53	14.42	3.42%	30,321,144
Jul 24, 2026	14.30	14.47	14.05	14.05	13.95	-3.57%	25,219,586
Jul 23, 2026	14.15	14.59	13.96	14.57	14.46	1.32%	36,465,832
Jul 22, 2026	14.14	14.40	13.84	14.38	14.27	1.20%	44,407,774
Jul 21, 2026	13.43	14.22	13.43	14.21	14.10	5.97%	58,271,017
Jul 20, 2026	13.78	13.98	13.04	13.41	13.31	-2.61%	45,576,354
Jul 17, 2026	14.11	14.33	13.69	13.77	13.67	-2.89%	37,279,930