Kee Tai Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.10	10.10	9.80	10.00	9.50	0.40%	1,146,975
Jul 28, 2026	10.10	10.15	9.96	9.96	9.46	-0.90%	462,268
Jul 27, 2026	9.98	10.15	9.95	10.05	9.55	1.01%	913,192
Jul 24, 2026	9.81	9.98	9.81	9.95	9.45	0.51%	394,281
Jul 23, 2026	9.93	9.93	9.83	9.90	9.40	0.30%	298,057
Jul 22, 2026	9.93	9.95	9.87	9.87	9.38	-0.50%	241,181
Jul 21, 2026	9.90	9.97	9.83	9.92	9.42	0.92%	250,250
Jul 20, 2026	9.92	9.93	9.78	9.83	9.34	-0.30%	311,952
Jul 17, 2026	9.90	9.91	9.77	9.86	9.37	-0.40%	544,213
Jul 16, 2026	9.89	9.95	9.81	9.90	9.40	0.92%	496,538
Jul 15, 2026	9.73	9.87	9.73	9.81	9.32	0.72%	336,481
Jul 14, 2026	9.80	9.83	9.74	9.74	9.25	-0.71%	401,984
Jul 13, 2026	9.86	9.89	9.80	9.81	9.32	-1.01%	312,630
Jul 9, 2026	9.89	9.91	9.81	9.91	9.41	0.81%	317,448
Jul 8, 2026	9.88	9.90	9.83	9.83	9.34	-0.51%	318,648
Jul 7, 2026	10.00	10.00	9.84	9.88	9.39	-0.90%	505,256
Jul 6, 2026	10.00	10.00	9.94	9.97	9.47	-	254,032
Jul 3, 2026	9.74	9.98	9.74	9.97	9.47	1.73%	413,556
Jul 2, 2026	9.88	9.88	9.74	9.80	9.31	-0.31%	330,149
Jul 1, 2026	9.92	9.92	9.72	9.83	9.34	-0.30%	425,021
Jun 30, 2026	9.90	9.91	9.80	9.86	9.37	-	265,802
Jun 29, 2026	9.85	9.92	9.84	9.86	9.37	0.20%	160,127
Jun 26, 2026	10.00	10.00	9.77	9.84	9.35	-2.09%	662,404
Jun 25, 2026	10.05	10.15	9.99	10.05	9.55	0.60%	567,066
Jun 24, 2026	9.90	10.00	9.86	9.99	9.49	0.91%	115,257
Jun 23, 2026	9.93	10.00	9.90	9.90	9.40	-1.00%	527,368
Jun 22, 2026	10.10	10.15	9.96	10.00	9.50	-0.99%	707,005
Jun 18, 2026	10.20	10.35	10.10	10.10	9.59	-0.49%	582,238
Jun 17, 2026	10.15	10.15	10.00	10.15	9.64	-	692,791
Jun 16, 2026	10.15	10.20	10.10	10.15	9.64	-	265,222
Jun 15, 2026	10.20	10.20	10.05	10.15	9.64	0.50%	346,531
Jun 12, 2026	10.20	10.25	10.05	10.10	9.59	-	466,933
Jun 11, 2026	10.30	10.30	10.00	10.10	9.59	-0.49%	372,481
Jun 10, 2026	9.99	10.40	9.92	10.15	9.64	1.60%	1,049,720
Jun 9, 2026	9.93	10.10	9.93	9.99	9.49	-0.10%	452,879
Jun 8, 2026	9.88	10.10	9.76	10.00	9.50	-0.99%	416,942
Jun 5, 2026	9.98	10.20	9.98	10.10	9.59	1.20%	481,025
Jun 4, 2026	10.10	10.10	9.98	9.98	9.48	-1.19%	520,334
Jun 3, 2026	9.55	10.15	9.55	10.10	9.59	6.20%	1,311,215
Jun 2, 2026	9.64	9.70	9.50	9.51	9.03	-1.35%	1,154,950
Jun 1, 2026	9.31	9.80	9.29	9.64	9.16	3.54%	3,664,022
May 29, 2026	9.30	9.32	9.25	9.31	8.84	0.22%	357,904
May 28, 2026	9.37	9.37	9.25	9.29	8.82	-0.85%	376,415
May 27, 2026	9.28	9.38	9.23	9.37	8.90	0.64%	418,662
May 26, 2026	9.35	9.37	9.30	9.31	8.84	-0.64%	318,359
May 25, 2026	9.41	9.41	9.29	9.37	8.90	-0.43%	381,075
May 22, 2026	9.43	9.48	9.37	9.41	8.94	-0.53%	197,510
May 21, 2026	9.40	9.46	9.35	9.46	8.99	0.85%	162,135
May 20, 2026	9.26	9.48	9.22	9.38	8.91	1.30%	210,046
May 19, 2026	9.38	9.42	9.24	9.26	8.80	-1.38%	688,795