Kwong Fong Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.90	10.90	10.60	10.75	10.75	-0.46%	500,580
Jul 28, 2026	10.95	10.95	10.70	10.80	10.80	-1.37%	427,158
Jul 27, 2026	10.95	10.95	10.85	10.95	10.95	0.46%	316,125
Jul 24, 2026	10.95	10.95	10.85	10.90	10.90	-0.91%	231,822
Jul 23, 2026	11.05	11.05	10.95	11.00	11.00	-0.45%	113,657
Jul 22, 2026	11.05	11.10	11.00	11.05	11.05	-	198,358
Jul 21, 2026	11.00	11.10	11.00	11.05	11.05	0.45%	104,005
Jul 20, 2026	11.10	11.10	10.80	11.00	11.00	-0.90%	266,998
Jul 17, 2026	11.10	11.10	11.00	11.10	11.10	-	758,661
Jul 16, 2026	11.20	11.20	11.10	11.10	11.10	-1.33%	136,623
Jul 15, 2026	11.20	11.25	11.10	11.25	11.25	0.45%	257,014
Jul 14, 2026	11.25	11.25	10.95	11.20	11.20	1.36%	492,820
Jul 13, 2026	11.05	11.10	11.00	11.05	11.05	-	243,756
Jul 9, 2026	11.00	11.10	11.00	11.05	11.05	0.45%	243,804
Jul 8, 2026	11.10	11.10	10.95	11.00	11.00	-0.90%	256,126
Jul 7, 2026	11.15	11.20	11.00	11.10	11.10	-0.89%	273,438
Jul 6, 2026	11.25	11.30	11.15	11.20	11.20	-	300,228
Jul 3, 2026	11.10	11.25	11.05	11.20	11.20	0.45%	444,437
Jul 2, 2026	10.90	11.15	10.85	11.15	11.15	2.29%	427,035
Jul 1, 2026	10.90	10.90	10.85	10.90	10.90	0.46%	131,619
Jun 30, 2026	10.80	10.85	10.80	10.85	10.85	0.93%	147,715
Jun 29, 2026	10.80	10.90	10.75	10.75	10.75	-0.46%	146,152
Jun 26, 2026	10.80	10.85	10.70	10.80	10.80	-	437,644
Jun 25, 2026	10.80	10.90	10.80	10.80	10.80	-	198,785
Jun 24, 2026	10.85	10.90	10.80	10.80	10.80	-0.92%	175,371
Jun 23, 2026	10.90	10.95	10.85	10.90	10.90	-0.46%	279,576
Jun 22, 2026	11.05	11.05	10.85	10.95	10.95	-1.35%	808,104
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