Konka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.50	2.57	2.50	2.55	2.55	3.24%	14,117,200
Jul 30, 2026	2.54	2.59	2.47	2.47	2.47	-3.14%	18,986,130
Jul 29, 2026	2.55	2.60	2.51	2.55	2.55	-0.39%	18,552,060
Jul 28, 2026	2.45	2.63	2.45	2.56	2.56	2.81%	23,976,800
Jul 27, 2026	2.43	2.50	2.40	2.49	2.49	1.22%	12,942,790
Jul 24, 2026	2.44	2.48	2.40	2.46	2.46	-	14,353,852
Jul 23, 2026	2.44	2.50	2.41	2.46	2.46	-0.40%	16,617,120
Jul 22, 2026	2.41	2.55	2.40	2.47	2.47	1.23%	16,812,550
Jul 21, 2026	2.41	2.46	2.32	2.44	2.44	1.67%	20,402,205
Jul 20, 2026	2.55	2.57	2.36	2.40	2.40	-4.76%	25,974,250
Jul 17, 2026	2.65	2.70	2.50	2.52	2.52	-6.32%	28,500,500
Jul 16, 2026	2.68	2.78	2.58	2.69	2.69	3.46%	48,357,872
Jul 15, 2026	2.38	2.60	2.38	2.60	2.60	10.17%	18,567,156
Jul 14, 2026	2.31	2.40	2.30	2.36	2.36	2.16%	17,417,600
Jul 13, 2026	2.48	2.50	2.24	2.31	2.31	-7.23%	31,116,100
Jul 10, 2026	2.44	2.51	2.39	2.49	2.49	0.81%	17,028,350
Jul 9, 2026	2.50	2.56	2.43	2.47	2.47	-1.98%	22,528,800
Jul 8, 2026	2.42	2.54	2.37	2.52	2.52	5.00%	24,534,660
Jul 7, 2026	2.55	2.66	2.36	2.40	2.40	-6.25%	31,297,600
Jul 6, 2026	2.68	2.82	2.55	2.56	2.56	-4.12%	42,354,000
Jul 3, 2026	2.60	2.67	2.55	2.67	2.67	5.12%	46,123,728
Jul 2, 2026	2.54	2.54	2.46	2.54	2.54	4.96%	22,920,580
Jul 1, 2026	2.33	2.42	2.33	2.42	2.42	5.22%	12,715,606
Jun 30, 2026	2.14	2.30	2.14	2.30	2.30	5.02%	27,569,166
Jun 29, 2026	2.30	2.33	2.19	2.19	2.19	-5.19%	29,016,074
Jun 26, 2026	2.29	2.39	2.25	2.31	2.31	-2.53%	36,552,800
Jun 25, 2026	2.50	2.51	2.37	2.37	2.37	-4.82%	25,857,700
Jun 24, 2026	2.58	2.58	2.49	2.49	2.49	-4.96%	27,283,800
Jun 23, 2026	2.57	2.68	2.57	2.62	2.62	2.34%	21,075,200
Jun 22, 2026	2.61	2.65	2.55	2.56	2.56	-4.48%	30,736,470
Jun 18, 2026	2.82	2.83	2.68	2.68	2.68	-4.96%	29,653,000
Jun 17, 2026	2.87	2.89	2.81	2.82	2.82	-2.76%	18,126,490
Jun 16, 2026	2.87	2.93	2.80	2.90	2.90	1.40%	23,569,200
Jun 15, 2026	2.81	2.93	2.81	2.86	2.86	0.70%	21,522,600
Jun 12, 2026	2.84	2.86	2.75	2.84	2.84	1.07%	21,631,350
Jun 11, 2026	2.90	2.96	2.79	2.81	2.81	-4.42%	30,254,300
Jun 10, 2026	3.04	3.05	2.93	2.94	2.94	-4.55%	40,037,512
Jun 9, 2026	3.08	3.13	3.06	3.08	3.08	0.65%	16,566,623
Jun 8, 2026	3.08	3.15	3.03	3.06	3.06	-3.77%	28,754,136
Jun 5, 2026	3.20	3.24	3.17	3.18	3.18	-0.93%	20,680,140
Jun 4, 2026	3.34	3.36	3.17	3.21	3.21	-3.89%	38,420,503
Jun 3, 2026	3.38	3.45	3.31	3.34	3.34	-0.89%	28,482,581
Jun 2, 2026	3.40	3.49	3.35	3.37	3.37	-	28,767,736
Jun 1, 2026	3.42	3.45	3.29	3.37	3.37	-2.60%	35,725,340
May 29, 2026	3.45	3.58	3.44	3.46	3.46	-	32,117,180
May 28, 2026	3.46	3.53	3.45	3.46	3.46	-1.42%	29,758,600
May 27, 2026	3.60	3.64	3.45	3.51	3.51	-1.40%	47,570,750
May 26, 2026	3.52	3.56	3.36	3.56	3.56	2.59%	60,451,670
May 25, 2026	3.28	3.47	3.25	3.47	3.47	5.15%	45,871,506
May 22, 2026	3.26	3.33	3.21	3.30	3.30	1.23%	27,632,717