Konka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.31	2.39	2.30	2.33	2.33	0.87%	14,281,700
Aug 20, 2026	2.26	2.33	2.26	2.31	2.31	1.76%	11,970,700
Aug 19, 2026	2.38	2.38	2.26	2.27	2.27	-5.02%	20,701,380
Aug 18, 2026	2.40	2.43	2.35	2.39	2.39	-0.42%	15,052,268
Aug 17, 2026	2.41	2.41	2.36	2.40	2.40	-0.41%	13,070,166
Aug 14, 2026	2.47	2.48	2.36	2.41	2.41	-2.03%	18,293,268
Aug 13, 2026	2.54	2.54	2.46	2.46	2.46	-2.77%	14,286,700
Aug 12, 2026	2.54	2.58	2.49	2.53	2.53	-0.78%	19,769,300
Aug 11, 2026	2.55	2.56	2.52	2.55	2.55	-0.78%	8,859,900
Aug 10, 2026	2.56	2.57	2.52	2.57	2.57	0.39%	13,609,848
Aug 7, 2026	2.58	2.63	2.56	2.56	2.56	-1.16%	18,789,500
Aug 6, 2026	2.60	2.66	2.55	2.59	2.59	-1.15%	17,089,702
Aug 5, 2026	2.57	2.66	2.57	2.62	2.62	1.55%	19,067,800
Aug 4, 2026	2.58	2.59	2.54	2.58	2.58	0.39%	15,635,300
Aug 3, 2026	2.53	2.58	2.51	2.57	2.57	0.78%	12,755,037
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