Kingcan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.15	12.15	11.90	12.15	12.15	0.41%	255,681
Jun 3, 2026	12.05	12.10	11.95	12.10	12.10	0.41%	85,441
Jun 2, 2026	12.05	12.10	11.95	12.05	12.05	-0.82%	100,884
Jun 1, 2026	12.10	12.15	11.95	12.15	12.15	-0.41%	142,919
May 29, 2026	11.80	12.20	11.80	12.20	12.20	3.39%	216,025
May 28, 2026	12.05	12.05	11.80	11.80	11.80	-2.07%	198,711
May 27, 2026	12.00	12.05	11.85	12.05	12.05	0.42%	179,494
May 26, 2026	12.10	12.10	11.95	12.00	12.00	-0.83%	50,864
May 25, 2026	11.90	12.10	11.85	12.10	12.10	0.83%	52,929
May 22, 2026	12.00	12.10	11.90	12.00	12.00	-	27,650
May 21, 2026	11.90	12.00	11.90	12.00	12.00	1.27%	42,369
May 20, 2026	12.00	12.00	11.85	11.85	11.85	-1.25%	72,287
May 19, 2026	12.00	12.00	11.90	12.00	12.00	-	55,280
May 18, 2026	12.10	12.10	11.95	12.00	12.00	-1.64%	156,445
May 15, 2026	12.15	12.20	12.15	12.20	12.20	-0.41%	27,218
May 14, 2026	12.30	12.40	12.20	12.25	12.25	-1.21%	89,596
May 13, 2026	12.10	12.40	12.05	12.40	12.40	1.64%	159,211
May 12, 2026	12.25	12.25	12.05	12.20	12.20	-0.41%	79,001
May 11, 2026	12.20	12.25	12.10	12.25	12.25	-	91,402
May 8, 2026	12.35	12.35	12.15	12.25	12.25	-0.81%	63,145
May 7, 2026	12.15	12.35	12.05	12.35	12.35	1.65%	91,423
May 6, 2026	12.20	12.20	12.05	12.15	12.15	0.83%	85,356
May 5, 2026	12.25	12.25	12.00	12.05	12.05	-2.03%	191,361
May 4, 2026	12.20	12.30	12.05	12.30	12.30	0.41%	87,074
Apr 30, 2026	12.15	12.25	12.05	12.25	12.25	-	55,883
Apr 29, 2026	12.25	12.30	12.15	12.25	12.25	-	23,791
Apr 28, 2026	12.20	12.25	12.05	12.25	12.25	0.41%	90,654
Apr 27, 2026	12.10	12.20	12.00	12.20	12.20	0.41%	79,334
Apr 24, 2026	12.00	12.15	12.00	12.15	12.15	0.83%	107,504
Apr 23, 2026	12.15	12.15	11.95	12.05	12.05	-1.23%	99,421
Apr 22, 2026	12.25	12.25	12.15	12.20	12.20	-0.41%	64,289
Apr 21, 2026	12.30	12.35	12.20	12.25	12.25	-0.81%	68,652
Apr 20, 2026	12.30	12.35	12.25	12.35	12.35	-	35,818
Apr 17, 2026	12.35	12.35	12.25	12.35	12.35	-0.40%	110,696
Apr 16, 2026	12.30	12.40	12.30	12.40	12.40	-	52,568
Apr 15, 2026	12.35	12.40	12.20	12.40	12.40	0.40%	149,862
Apr 14, 2026	12.35	12.35	12.30	12.35	12.35	-	107,053
Apr 13, 2026	12.30	12.35	12.25	12.35	12.35	-	47,198
Apr 10, 2026	12.30	12.35	12.20	12.35	12.35	-	52,914
Apr 9, 2026	12.40	12.40	12.25	12.35	12.35	-	59,939
Apr 8, 2026	12.25	12.35	12.10	12.35	12.35	1.23%	158,468
Apr 7, 2026	12.25	12.35	12.10	12.20	12.20	-0.41%	127,767
Apr 2, 2026	12.15	12.30	12.15	12.25	12.25	0.41%	27,377
Apr 1, 2026	12.20	12.35	12.20	12.20	12.20	-1.21%	48,847
Mar 31, 2026	12.15	12.35	12.00	12.35	12.35	-	223,615
Mar 30, 2026	12.15	12.35	12.00	12.35	12.35	0.82%	148,167
Mar 27, 2026	12.25	12.25	12.15	12.25	12.25	-	20,918
Mar 26, 2026	12.30	12.30	12.10	12.25	12.25	-0.41%	44,249
Mar 25, 2026	12.10	12.30	12.00	12.30	12.30	2.07%	57,128
Mar 24, 2026	12.20	12.20	11.90	12.05	12.05	-2.03%	181,251