Kehua Holdings Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.63	15.98	15.43	15.89	15.89	1.60%	3,035,136
Mar 5, 2026	15.84	16.04	15.52	15.64	15.64	0.71%	2,933,088
Mar 4, 2026	15.17	15.60	15.10	15.53	15.53	0.84%	3,221,082
Mar 3, 2026	15.95	16.05	15.34	15.40	15.40	-2.78%	5,006,942
Mar 2, 2026	16.20	16.26	15.70	15.84	15.84	-3.59%	5,642,054
Feb 27, 2026	16.21	16.65	15.98	16.43	16.43	1.36%	4,996,100
Feb 26, 2026	16.50	16.53	16.00	16.21	16.21	-2.35%	6,477,140
Feb 25, 2026	16.93	17.02	16.44	16.60	16.60	-2.30%	5,826,708
Feb 24, 2026	16.33	17.12	16.11	16.99	16.99	5.40%	7,577,698
Feb 13, 2026	15.87	16.31	15.81	16.12	16.12	1.77%	4,576,508
Feb 12, 2026	16.02	16.05	15.76	15.84	15.84	-1.12%	3,026,664
Feb 11, 2026	15.78	16.20	15.71	16.02	16.02	1.33%	4,203,358
Feb 10, 2026	15.93	16.01	15.78	15.81	15.81	-1.31%	3,300,484
Feb 9, 2026	15.83	16.13	15.72	16.02	16.02	1.20%	4,456,524
Feb 6, 2026	15.57	16.05	15.41	15.83	15.83	1.34%	5,590,336
Feb 5, 2026	15.89	16.32	15.51	15.62	15.62	-2.07%	8,611,978
Feb 4, 2026	15.36	16.24	15.30	15.95	15.95	4.32%	8,860,966
Feb 3, 2026	15.25	15.38	15.05	15.29	15.29	0.86%	3,620,186
Feb 2, 2026	15.38	15.54	15.14	15.16	15.16	-1.43%	3,425,092
Jan 30, 2026	15.43	15.50	15.11	15.38	15.38	0.13%	3,503,284
Jan 29, 2026	15.38	15.64	15.17	15.36	15.36	-0.19%	3,795,499
Jan 28, 2026	15.50	15.73	15.31	15.39	15.39	-0.77%	3,724,886
Jan 27, 2026	15.53	15.58	14.86	15.51	15.51	-0.51%	6,034,866
Jan 26, 2026	16.00	16.01	15.33	15.59	15.59	-1.39%	7,010,482
Jan 23, 2026	16.09	16.11	15.65	15.81	15.81	-2.11%	9,828,098
Jan 22, 2026	16.27	16.34	15.99	16.15	16.15	-0.80%	6,600,614
Jan 21, 2026	16.15	16.54	15.92	16.28	16.28	-1.57%	10,037,190
Jan 20, 2026	15.98	16.77	15.98	16.54	16.54	4.42%	13,884,820
Jan 19, 2026	15.29	16.10	15.26	15.84	15.84	2.33%	12,429,243
Jan 16, 2026	15.58	16.30	15.42	15.48	15.48	-0.39%	28,489,790
Jan 15, 2026	14.19	15.54	14.03	15.54	15.54	9.98%	10,399,630
Jan 14, 2026	13.76	14.30	13.73	14.13	14.13	2.91%	8,497,959
Jan 13, 2026	13.88	14.06	13.72	13.73	13.73	-1.01%	5,115,216
Jan 12, 2026	14.33	14.35	13.77	13.87	13.87	-2.12%	8,032,764
Jan 9, 2026	14.15	14.45	13.95	14.17	14.17	2.09%	7,535,850
Jan 8, 2026	13.90	14.05	13.80	13.88	13.88	-0.43%	3,814,510
Jan 7, 2026	14.04	14.04	13.68	13.94	13.94	-0.14%	3,750,798
Jan 6, 2026	13.70	14.49	13.68	13.96	13.96	2.27%	5,368,078
Jan 5, 2026	13.87	13.87	13.63	13.65	13.65	-0.58%	2,748,978
Dec 31, 2025	13.87	13.87	13.62	13.73	13.73	-0.36%	1,563,546
Dec 30, 2025	13.65	13.84	13.65	13.78	13.78	-0.07%	2,093,296
Dec 29, 2025	13.83	13.94	13.64	13.79	13.79	0.66%	2,318,804
Dec 26, 2025	13.94	13.94	13.66	13.70	13.70	-1.23%	2,383,541
Dec 25, 2025	13.80	13.89	13.74	13.87	13.87	0.51%	2,457,656
Dec 24, 2025	13.51	13.94	13.51	13.80	13.80	1.47%	3,289,822
Dec 23, 2025	13.41	13.68	13.38	13.60	13.60	0.89%	2,294,610
Dec 22, 2025	13.54	13.69	13.43	13.48	13.48	-0.44%	1,791,836
Dec 19, 2025	13.22	13.57	13.04	13.54	13.54	2.42%	2,736,760
Dec 18, 2025	12.94	13.29	12.85	13.22	13.22	2.08%	2,917,664
Dec 17, 2025	12.82	13.04	12.66	12.95	12.95	1.01%	2,321,112