Kingland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	3.64	3.64	3.51	3.64	3.64	4.90%	136,013,700
Feb 25, 2026	3.47	3.47	3.47	3.47	3.47	5.15%	5,363,254
Feb 24, 2026	3.30	3.30	3.30	3.30	3.30	5.10%	15,886,660
Feb 13, 2026	3.14	3.14	2.93	3.14	3.14	5.02%	259,935,500
Feb 12, 2026	2.86	2.99	2.83	2.99	2.99	4.91%	67,443,490
Feb 11, 2026	2.61	2.85	2.57	2.85	2.85	5.17%	358,963,400
Feb 10, 2026	2.92	2.99	2.71	2.71	2.71	-4.91%	429,208,700
Feb 9, 2026	2.85	2.85	2.85	2.85	2.85	5.17%	3,667,330
Feb 6, 2026	2.71	2.71	2.71	2.71	2.71	5.04%	6,822,460
Feb 5, 2026	2.55	2.58	2.53	2.58	2.58	4.88%	57,236,790
Feb 4, 2026	2.46	2.46	2.40	2.46	2.46	5.13%	174,074,500
Feb 3, 2026	2.34	2.34	2.28	2.34	2.34	4.93%	102,417,874
Feb 2, 2026	2.14	2.23	2.14	2.23	2.23	5.19%	79,787,370
Jan 30, 2026	2.18	2.18	2.00	2.12	2.12	1.92%	338,248,885
Jan 29, 2026	2.05	2.08	2.02	2.08	2.08	5.05%	66,886,660
Jan 28, 2026	1.85	1.98	1.84	1.98	1.98	4.76%	175,346,600
Jan 27, 2026	1.82	1.91	1.79	1.89	1.89	3.85%	231,007,300
Jan 26, 2026	1.80	1.82	1.75	1.82	1.82	5.20%	182,084,500
Jan 23, 2026	1.68	1.75	1.67	1.73	1.73	2.98%	81,145,360
Jan 22, 2026	1.67	1.68	1.66	1.68	1.68	0.60%	19,055,800
Jan 21, 2026	1.67	1.68	1.66	1.67	1.67	-0.60%	30,840,180
Jan 20, 2026	1.68	1.69	1.67	1.68	1.68	-	24,008,600
Jan 19, 2026	1.68	1.69	1.67	1.68	1.68	-0.59%	21,859,080
Jan 16, 2026	1.70	1.70	1.68	1.69	1.69	-	21,791,300
Jan 15, 2026	1.69	1.70	1.68	1.69	1.69	-0.59%	24,252,720
Jan 14, 2026	1.71	1.72	1.69	1.70	1.70	-0.58%	37,936,600
Jan 13, 2026	1.70	1.72	1.70	1.71	1.71	0.59%	34,066,720
Jan 12, 2026	1.71	1.72	1.69	1.70	1.70	-0.58%	43,660,520
Jan 9, 2026	1.70	1.72	1.70	1.71	1.71	-	29,744,820
Jan 8, 2026	1.71	1.72	1.70	1.71	1.71	-0.58%	27,043,200
Jan 7, 2026	1.73	1.74	1.71	1.72	1.72	-1.15%	43,473,190
Jan 6, 2026	1.73	1.74	1.72	1.74	1.74	-	32,358,620
Jan 5, 2026	1.72	1.75	1.71	1.74	1.74	1.75%	43,346,400
Dec 31, 2025	1.73	1.74	1.71	1.71	1.71	-1.72%	50,929,480
Dec 30, 2025	1.74	1.78	1.73	1.74	1.74	-	63,628,530
Dec 29, 2025	1.75	1.76	1.73	1.74	1.74	-2.25%	84,173,420
Dec 26, 2025	1.85	1.85	1.78	1.78	1.78	1.14%	217,719,799
Dec 25, 2025	1.72	1.77	1.71	1.76	1.76	1.73%	35,703,580
Dec 24, 2025	1.75	1.77	1.72	1.73	1.73	0.58%	34,026,200
Dec 23, 2025	1.73	1.74	1.71	1.72	1.72	-1.15%	17,956,060
Dec 22, 2025	1.72	1.75	1.71	1.74	1.74	1.75%	32,911,700
Dec 19, 2025	1.67	1.72	1.67	1.71	1.71	1.79%	27,986,220
Dec 18, 2025	1.68	1.71	1.67	1.68	1.68	-	23,201,700
Dec 17, 2025	1.67	1.70	1.67	1.68	1.68	-	21,720,400
Dec 16, 2025	1.69	1.70	1.66	1.68	1.68	-1.18%	32,050,100
Dec 15, 2025	1.71	1.71	1.69	1.70	1.70	-0.58%	22,063,390
Dec 12, 2025	1.71	1.72	1.70	1.71	1.71	-	18,503,700
Dec 11, 2025	1.73	1.73	1.69	1.71	1.71	-1.16%	38,515,440
Dec 10, 2025	1.73	1.73	1.71	1.73	1.73	0.58%	24,682,100
Dec 9, 2025	1.74	1.75	1.72	1.72	1.72	-1.15%	23,547,200