Kingcan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.95	12.10	11.95	12.10	12.10	1.26%	23,007
Jan 29, 2026	12.05	12.05	11.70	11.95	11.95	-0.42%	125,596
Jan 28, 2026	12.05	12.05	11.90	12.00	12.00	-	32,262
Jan 27, 2026	12.00	12.05	11.90	12.00	12.00	-0.83%	123,192
Jan 26, 2026	12.10	12.10	11.90	12.10	12.10	-	62,270
Jan 23, 2026	12.00	12.10	11.95	12.10	12.10	-	34,313
Jan 22, 2026	11.95	12.10	11.95	12.10	12.10	0.83%	45,024
Jan 21, 2026	11.90	12.00	11.90	12.00	12.00	-	51,497
Jan 20, 2026	11.95	12.00	11.90	12.00	12.00	-	103,107
Jan 19, 2026	12.00	12.00	11.90	12.00	12.00	-0.41%	349,809
Jan 16, 2026	12.10	12.10	11.95	12.05	12.05	-0.41%	74,075
Jan 15, 2026	12.10	12.10	12.00	12.10	12.10	-	41,064
Jan 14, 2026	12.05	12.10	12.05	12.10	12.10	1.26%	31,536
Jan 13, 2026	12.10	12.10	11.85	11.95	11.95	-	71,740
Jan 12, 2026	12.10	12.10	11.95	11.95	11.95	-2.05%	113,925
Jan 9, 2026	12.30	12.30	12.00	12.20	12.20	-0.41%	147,125
Jan 8, 2026	12.15	12.25	12.05	12.25	12.25	0.82%	48,699
Jan 7, 2026	12.05	12.15	12.05	12.15	12.15	-	19,960
Jan 6, 2026	12.00	12.15	12.00	12.15	12.15	0.41%	37,632
Jan 5, 2026	12.30	12.40	12.00	12.10	12.10	-2.42%	164,051
Jan 2, 2026	12.50	12.50	12.25	12.40	12.40	-0.80%	66,533
Dec 31, 2025	12.25	12.50	12.15	12.50	12.50	1.21%	100,201
Dec 30, 2025	12.25	12.35	12.15	12.35	12.35	0.82%	100,772
Dec 29, 2025	12.25	12.25	11.85	12.25	12.25	0.41%	221,184
Dec 26, 2025	12.30	12.30	12.00	12.20	12.20	-1.61%	239,950
Dec 24, 2025	12.30	12.40	12.20	12.40	12.40	-	61,914
Dec 23, 2025	12.10	12.50	12.10	12.40	12.40	1.64%	53,311
Dec 22, 2025	12.10	12.20	12.10	12.20	12.20	-	36,359
Dec 19, 2025	12.10	12.25	12.05	12.20	12.20	0.41%	49,199
Dec 18, 2025	12.10	12.15	11.95	12.15	12.15	0.83%	37,307
Dec 17, 2025	12.20	12.20	12.00	12.05	12.05	-2.03%	70,228
Dec 16, 2025	12.20	12.30	11.95	12.30	12.30	-	107,514
Dec 15, 2025	12.25	12.30	12.05	12.30	12.30	0.41%	46,101
Dec 12, 2025	12.20	12.30	12.15	12.25	12.25	-	27,739
Dec 11, 2025	12.10	12.25	12.05	12.25	12.25	0.41%	36,334
Dec 10, 2025	12.15	12.20	12.10	12.20	12.20	0.83%	29,598
Dec 9, 2025	12.05	12.10	12.00	12.10	12.10	-0.41%	32,187
Dec 8, 2025	12.00	12.15	12.00	12.15	12.15	0.83%	13,014
Dec 5, 2025	12.25	12.25	12.05	12.05	12.05	-2.03%	99,289
Dec 4, 2025	12.25	12.30	12.20	12.30	12.30	-	34,854
Dec 3, 2025	12.25	12.30	12.20	12.30	12.30	-	42,849
Dec 2, 2025	12.30	12.30	12.25	12.30	12.30	0.41%	11,025
Dec 1, 2025	12.30	12.30	12.20	12.25	12.25	-1.21%	72,892
Nov 28, 2025	12.35	12.40	12.20	12.40	12.40	-	157,245
Nov 27, 2025	12.40	12.40	12.25	12.40	12.40	-	76,072
Nov 26, 2025	12.40	12.45	12.35	12.40	12.40	-0.40%	46,826
Nov 25, 2025	12.50	12.50	12.35	12.45	12.45	-	33,963
Nov 24, 2025	12.50	12.50	12.25	12.45	12.45	-1.19%	107,313
Nov 21, 2025	12.55	12.60	12.45	12.60	12.60	0.40%	43,351
Nov 20, 2025	12.50	12.55	12.40	12.55	12.55	0.40%	18,097