Kung Sing Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.55	10.65	10.40	10.60	10.60	1.44%	3,009,520
Jul 8, 2026	10.55	10.80	10.15	10.45	10.45	-0.48%	6,563,703
Jul 7, 2026	10.80	10.80	10.45	10.50	10.50	-1.87%	3,307,870
Jul 6, 2026	10.65	10.80	10.55	10.70	10.70	0.47%	3,073,169
Jul 3, 2026	10.40	10.75	10.35	10.65	10.65	2.90%	5,345,585
Jul 2, 2026	10.25	10.40	10.25	10.35	10.35	0.98%	1,630,525
Jul 1, 2026	10.50	10.50	10.25	10.25	10.25	-0.49%	2,401,636
Jun 30, 2026	10.30	10.50	10.20	10.30	10.30	0.98%	3,807,338
Jun 29, 2026	10.15	10.35	10.10	10.20	10.20	0.49%	2,506,946
Jun 26, 2026	10.25	10.30	10.10	10.15	10.15	-1.46%	3,121,374
Jun 25, 2026	10.35	10.45	10.25	10.30	10.30	0.49%	1,928,107
Jun 24, 2026	10.25	10.50	10.25	10.40	10.25	-	2,898,901
Jun 23, 2026	10.40	10.45	10.25	10.40	10.25	-0.48%	3,288,166
Jun 22, 2026	10.60	10.60	10.35	10.45	10.30	-1.42%	3,318,043
Jun 18, 2026	10.75	10.80	10.50	10.60	10.45	-0.93%	3,673,724
Jun 17, 2026	10.60	10.75	10.50	10.70	10.55	0.47%	2,703,243
Jun 16, 2026	10.65	10.80	10.50	10.65	10.50	0.47%	4,764,496
Jun 15, 2026	10.55	10.75	10.45	10.60	10.45	0.47%	3,737,431
Jun 12, 2026	10.40	10.70	10.25	10.55	10.40	2.93%	7,200,403
Jun 11, 2026	11.50	11.55	10.20	10.25	10.10	-8.89%	18,722,230
Jun 10, 2026	10.25	11.25	10.20	11.25	11.09	9.76%	10,164,060
Jun 9, 2026	10.20	10.35	10.10	10.25	10.10	0.49%	2,887,165
Jun 8, 2026	9.90	10.20	9.65	10.20	10.05	0.49%	6,344,757
Jun 5, 2026	10.45	10.55	10.15	10.15	10.00	-3.33%	6,769,199
Jun 4, 2026	10.60	10.60	10.30	10.50	10.35	-0.47%	3,780,116
Jun 3, 2026	10.25	10.65	10.20	10.55	10.40	3.94%	7,501,892
Jun 2, 2026	10.20	10.50	10.10	10.15	10.00	-0.49%	5,272,868
Jun 1, 2026	10.30	10.35	10.15	10.20	10.05	-1.45%	4,238,614
May 29, 2026	10.25	10.35	10.10	10.35	10.20	1.97%	3,640,749
May 28, 2026	10.35	10.40	10.15	10.15	10.00	-1.46%	4,119,533
May 27, 2026	10.30	10.45	10.20	10.30	10.15	0.49%	3,331,925
May 26, 2026	10.30	10.40	10.20	10.25	10.10	-0.97%	2,778,885
May 25, 2026	10.80	10.90	10.25	10.35	10.20	-3.27%	7,019,858
May 22, 2026	11.05	11.10	10.50	10.70	10.55	-2.28%	5,641,295
May 21, 2026	10.80	11.00	10.55	10.95	10.79	3.79%	5,286,727
May 20, 2026	10.30	10.65	10.20	10.55	10.40	2.93%	5,103,165
May 19, 2026	10.35	10.45	10.15	10.25	10.10	-	2,927,189
May 18, 2026	10.30	10.45	10.10	10.25	10.10	-	4,748,191
May 15, 2026	10.60	10.60	10.10	10.25	10.10	-3.30%	9,342,331
May 14, 2026	11.25	11.25	10.60	10.60	10.45	-4.93%	9,682,936
May 13, 2026	11.50	11.50	11.05	11.15	10.99	-3.04%	7,415,274
May 12, 2026	12.05	12.05	11.40	11.50	11.33	-4.96%	6,398,045
May 11, 2026	11.65	12.15	11.65	12.10	11.93	4.76%	5,264,685
May 8, 2026	12.10	12.25	11.20	11.55	11.38	-3.75%	12,172,900
May 7, 2026	12.25	12.25	11.85	12.00	11.83	-1.23%	5,367,187
May 6, 2026	11.85	12.55	11.65	12.15	11.97	3.85%	9,545,162
May 5, 2026	11.30	11.75	11.25	11.70	11.53	3.54%	4,137,668
May 4, 2026	11.35	11.50	11.10	11.30	11.14	-0.44%	3,251,481
Apr 30, 2026	11.40	11.45	11.20	11.35	11.19	-	3,600,652
Apr 29, 2026	11.65	11.80	11.35	11.35	11.19	-2.58%	4,313,438