Kwong Fong Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.05	11.15	11.05	11.10	11.10	0.45%	228,604
May 28, 2026	11.10	11.15	11.00	11.05	11.05	-0.45%	199,411
May 27, 2026	11.10	11.15	11.00	11.10	11.10	-0.45%	361,560
May 26, 2026	11.15	11.15	11.05	11.15	11.15	-	421,327
May 25, 2026	11.15	11.20	11.05	11.15	11.15	-	336,530
May 22, 2026	11.15	11.15	11.00	11.15	11.15	0.45%	257,843
May 21, 2026	11.15	11.15	11.05	11.10	11.10	-	187,723
May 20, 2026	11.00	11.10	11.00	11.10	11.10	0.45%	143,485
May 19, 2026	11.10	11.10	10.95	11.05	11.05	-	293,739
May 18, 2026	11.10	11.10	11.00	11.05	11.05	-0.45%	199,791
May 15, 2026	11.25	11.25	11.05	11.10	11.10	-1.33%	420,735
May 14, 2026	11.30	11.35	11.20	11.25	11.25	-	370,156
May 13, 2026	11.25	11.30	11.15	11.25	11.25	0.45%	243,409
May 12, 2026	11.30	11.35	11.20	11.20	11.20	-0.88%	153,053
May 11, 2026	11.35	11.35	11.25	11.30	11.30	-	132,694
May 8, 2026	11.40	11.40	11.25	11.30	11.30	-	169,570
May 7, 2026	11.35	11.40	11.30	11.30	11.30	-0.44%	232,094
May 6, 2026	11.30	11.40	11.30	11.35	11.35	-	169,225
May 5, 2026	11.35	11.40	11.30	11.35	11.35	-	120,261
May 4, 2026	11.45	11.45	11.35	11.35	11.35	-0.44%	139,509
Apr 30, 2026	11.50	11.50	11.35	11.40	11.40	-0.87%	187,318
Apr 29, 2026	11.45	11.50	11.35	11.50	11.50	0.88%	190,294
Apr 28, 2026	11.45	11.50	11.30	11.40	11.40	-0.44%	170,740
Apr 27, 2026	11.45	11.45	11.35	11.45	11.45	-	183,006
Apr 24, 2026	11.45	11.50	11.40	11.45	11.45	-0.43%	184,648
Apr 23, 2026	11.50	11.60	11.40	11.50	11.50	-	156,551
Apr 22, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	359,663
Apr 21, 2026	11.60	11.65	11.50	11.60	11.60	-0.43%	191,086
Apr 20, 2026	11.70	11.70	11.55	11.65	11.65	-0.43%	88,086
Apr 17, 2026	11.65	11.70	11.60	11.70	11.70	0.86%	89,699
Apr 16, 2026	11.65	11.70	11.50	11.60	11.60	-0.43%	188,009
Apr 15, 2026	11.55	11.70	11.55	11.65	11.65	0.87%	225,580
Apr 14, 2026	11.65	11.75	11.55	11.55	11.55	-0.86%	260,488
Apr 13, 2026	11.55	11.70	11.50	11.65	11.65	0.87%	305,544
Apr 10, 2026	11.55	11.60	11.50	11.55	11.55	-0.43%	137,086
Apr 9, 2026	11.50	11.60	11.50	11.60	11.60	0.43%	70,595
Apr 8, 2026	11.40	11.55	11.40	11.55	11.55	1.76%	245,381
Apr 7, 2026	11.40	11.45	11.35	11.35	11.35	-0.44%	154,372
Apr 2, 2026	11.55	11.55	11.35	11.40	11.40	-0.44%	118,187
Apr 1, 2026	11.45	11.60	11.40	11.45	11.45	0.44%	195,166
Mar 31, 2026	11.45	11.55	11.35	11.40	11.40	-0.87%	135,645
Mar 30, 2026	11.40	11.55	11.40	11.50	11.50	0.88%	118,129
Mar 27, 2026	11.40	11.50	11.40	11.40	11.40	-0.87%	141,224
Mar 26, 2026	11.65	11.65	11.50	11.50	11.50	-0.86%	184,482
Mar 25, 2026	11.50	11.65	11.20	11.60	11.60	1.75%	711,404
Mar 24, 2026	11.55	11.55	11.30	11.40	11.40	-0.87%	440,854
Mar 23, 2026	11.60	11.65	11.45	11.50	11.50	-1.71%	277,414
Mar 20, 2026	11.70	11.70	11.60	11.70	11.70	0.43%	130,306
Mar 19, 2026	11.70	11.75	11.65	11.65	11.65	-0.85%	79,016
Mar 18, 2026	11.70	11.75	11.65	11.75	11.75	0.43%	146,062