Kuangda Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.69	6.75	6.62	6.63	6.63	-0.75%	10,921,400
Feb 12, 2026	6.71	6.73	6.60	6.68	6.68	-0.45%	11,677,200
Feb 11, 2026	6.70	6.77	6.66	6.71	6.71	-	10,338,500
Feb 10, 2026	6.66	6.80	6.63	6.71	6.71	0.90%	15,037,100
Feb 9, 2026	6.69	6.72	6.62	6.65	6.65	0.45%	11,910,420
Feb 6, 2026	6.53	6.72	6.50	6.62	6.62	0.76%	15,325,586
Feb 5, 2026	6.60	6.67	6.55	6.57	6.57	-0.76%	13,166,700
Feb 4, 2026	6.68	6.68	6.57	6.62	6.62	-1.05%	16,003,700
Feb 3, 2026	6.68	6.71	6.62	6.69	6.69	1.06%	12,994,350
Feb 2, 2026	6.81	6.85	6.62	6.62	6.62	-3.36%	19,130,390
Jan 30, 2026	6.75	6.87	6.70	6.85	6.85	1.03%	17,841,602
Jan 29, 2026	6.85	6.97	6.74	6.78	6.78	-1.31%	19,231,160
Jan 28, 2026	6.89	6.94	6.84	6.87	6.87	-0.43%	15,756,320
Jan 27, 2026	6.92	6.96	6.74	6.90	6.90	-0.72%	22,461,100
Jan 26, 2026	7.31	7.32	6.87	6.95	6.95	-3.87%	35,247,710
Jan 23, 2026	7.02	7.25	6.99	7.23	7.23	3.29%	30,932,130
Jan 22, 2026	7.06	7.07	6.95	7.00	7.00	-0.43%	19,746,020
Jan 21, 2026	6.87	7.04	6.86	7.03	7.03	1.74%	25,290,770
Jan 20, 2026	6.89	7.02	6.85	6.91	6.91	0.58%	22,916,500
Jan 19, 2026	6.80	6.89	6.80	6.87	6.87	0.44%	19,849,200
Jan 16, 2026	6.77	6.85	6.73	6.84	6.84	1.18%	18,356,600
Jan 15, 2026	6.79	6.81	6.70	6.76	6.76	-0.29%	21,355,990
Jan 14, 2026	6.88	6.94	6.70	6.78	6.78	-1.45%	37,473,350
Jan 13, 2026	7.11	7.19	6.85	6.88	6.88	-1.57%	35,553,120
Jan 12, 2026	7.07	7.08	6.92	6.99	6.99	-1.27%	39,243,000
Jan 9, 2026	7.12	7.18	7.01	7.08	7.08	-0.56%	40,451,700
Jan 8, 2026	6.79	7.38	6.71	7.12	7.12	4.86%	62,813,600
Jan 7, 2026	6.70	6.85	6.68	6.79	6.79	1.65%	28,193,700
Jan 6, 2026	6.60	6.79	6.57	6.68	6.68	1.67%	23,521,376
Jan 5, 2026	6.60	6.64	6.55	6.57	6.57	-0.30%	20,074,520
Dec 31, 2025	6.65	6.68	6.52	6.59	6.59	-0.45%	15,389,500
Dec 30, 2025	6.63	6.71	6.57	6.62	6.62	-0.60%	17,134,600
Dec 29, 2025	6.69	6.75	6.62	6.66	6.66	-	18,468,190
Dec 26, 2025	6.55	6.74	6.53	6.66	6.66	1.37%	21,698,340
Dec 25, 2025	6.58	6.62	6.51	6.57	6.57	-0.15%	16,438,300
Dec 24, 2025	6.40	6.73	6.36	6.58	6.58	2.97%	23,996,290
Dec 23, 2025	6.58	6.60	6.34	6.39	6.39	-3.03%	23,117,020
Dec 22, 2025	6.58	6.65	6.53	6.59	6.59	1.54%	25,261,490
Dec 19, 2025	6.40	6.53	6.40	6.49	6.49	1.09%	12,999,520
Dec 18, 2025	6.38	6.50	6.32	6.42	6.42	0.63%	13,903,430
Dec 17, 2025	6.35	6.40	6.25	6.38	6.38	0.16%	17,630,120
Dec 16, 2025	6.42	6.47	6.32	6.37	6.37	-0.78%	19,803,800
Dec 15, 2025	6.49	6.58	6.42	6.42	6.42	-1.68%	18,728,800
Dec 12, 2025	6.47	6.59	6.43	6.53	6.53	1.08%	18,901,150
Dec 11, 2025	6.50	6.57	6.44	6.46	6.46	-0.92%	18,871,940
Dec 10, 2025	6.40	6.57	6.38	6.52	6.52	1.87%	29,977,536
Dec 9, 2025	6.39	6.41	6.34	6.40	6.40	0.16%	14,976,200
Dec 8, 2025	6.34	6.44	6.33	6.39	6.39	0.31%	19,493,450
Dec 5, 2025	6.39	6.42	6.33	6.37	6.37	0.16%	16,409,400
Dec 4, 2025	6.39	6.43	6.29	6.36	6.36	-1.24%	21,588,100