Kwong Fong Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.15	11.15	11.05	11.10	11.10	-0.45%	420,713
Jun 17, 2026	11.10	11.20	11.10	11.15	11.15	0.45%	257,139
Jun 16, 2026	11.40	11.40	11.00	11.10	11.10	-2.20%	435,814
Jun 15, 2026	11.10	11.40	11.05	11.35	11.35	2.71%	680,174
Jun 12, 2026	11.10	11.10	10.85	11.05	11.05	-	561,530
Jun 11, 2026	11.00	11.05	10.95	11.05	11.05	1.38%	320,757
Jun 10, 2026	10.90	11.05	10.90	10.90	10.90	-0.46%	327,870
Jun 9, 2026	11.20	11.20	10.95	10.95	10.95	-1.17%	556,555
Jun 8, 2026	11.50	11.75	11.40	11.65	11.08	-0.43%	593,066
Jun 5, 2026	11.85	11.85	11.65	11.70	11.13	-0.85%	414,277
Jun 4, 2026	11.60	11.90	11.55	11.80	11.22	0.85%	1,105,554
Jun 3, 2026	11.60	11.70	11.55	11.70	11.13	1.74%	749,787
Jun 2, 2026	11.30	11.55	11.30	11.50	10.94	2.22%	684,230
Jun 1, 2026	11.10	11.35	11.10	11.25	10.70	1.35%	452,492
May 29, 2026	11.05	11.15	11.05	11.10	10.56	0.45%	228,604
May 28, 2026	11.10	11.15	11.00	11.05	10.51	-0.45%	199,411
May 27, 2026	11.10	11.15	11.00	11.10	10.56	-0.45%	361,560
May 26, 2026	11.15	11.15	11.05	11.15	10.60	-	421,327
May 25, 2026	11.15	11.20	11.05	11.15	10.60	-	336,530
May 22, 2026	11.15	11.15	11.00	11.15	10.60	0.45%	265,409
May 21, 2026	11.15	11.15	11.05	11.10	10.56	-	187,723
May 20, 2026	11.00	11.10	11.00	11.10	10.56	0.45%	143,485
May 19, 2026	11.10	11.10	10.95	11.05	10.51	-	293,739
May 18, 2026	11.10	11.10	11.00	11.05	10.51	-0.45%	199,791
May 15, 2026	11.25	11.25	11.05	11.10	10.56	-1.33%	420,735
May 14, 2026	11.30	11.35	11.20	11.25	10.70	-	370,156
May 13, 2026	11.25	11.30	11.15	11.25	10.70	0.45%	243,409
May 12, 2026	11.30	11.35	11.20	11.20	10.65	-0.88%	153,053
May 11, 2026	11.35	11.35	11.25	11.30	10.75	-	132,694
May 8, 2026	11.40	11.40	11.25	11.30	10.75	-	169,570
May 7, 2026	11.35	11.40	11.30	11.30	10.75	-0.44%	232,094
May 6, 2026	11.30	11.40	11.30	11.35	10.79	-	169,225
May 5, 2026	11.35	11.40	11.30	11.35	10.79	-	120,261
May 4, 2026	11.45	11.45	11.35	11.35	10.79	-0.44%	139,509
Apr 30, 2026	11.50	11.50	11.35	11.40	10.84	-0.87%	187,318
Apr 29, 2026	11.45	11.50	11.35	11.50	10.94	0.88%	190,294
Apr 28, 2026	11.45	11.50	11.30	11.40	10.84	-0.44%	170,740
Apr 27, 2026	11.45	11.45	11.35	11.45	10.89	-	183,006
Apr 24, 2026	11.45	11.50	11.40	11.45	10.89	-0.43%	184,648
Apr 23, 2026	11.50	11.60	11.40	11.50	10.94	-	156,551
Apr 22, 2026	11.60	11.60	11.50	11.50	10.94	-0.86%	359,663
Apr 21, 2026	11.60	11.65	11.50	11.60	11.03	-0.43%	191,086
Apr 20, 2026	11.70	11.70	11.55	11.65	11.08	-0.43%	88,086
Apr 17, 2026	11.65	11.70	11.60	11.70	11.13	0.86%	89,699
Apr 16, 2026	11.65	11.70	11.50	11.60	11.03	-0.43%	188,009
Apr 15, 2026	11.55	11.70	11.55	11.65	11.08	0.87%	225,580
Apr 14, 2026	11.65	11.75	11.55	11.55	10.98	-0.86%	260,488
Apr 13, 2026	11.55	11.70	11.50	11.65	11.08	0.87%	305,544
Apr 10, 2026	11.55	11.60	11.50	11.55	10.98	-0.43%	137,086
Apr 9, 2026	11.50	11.60	11.50	11.60	11.03	0.43%	70,595