Kingcan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.00	13.15	12.75	12.95	12.95	-1.15%	228,887
Aug 5, 2026	12.90	13.10	12.85	13.10	13.10	2.34%	95,323
Aug 4, 2026	12.95	13.00	12.75	12.80	12.80	-1.92%	182,035
Aug 3, 2026	13.20	13.20	13.00	13.05	13.05	-1.88%	98,269
Jul 31, 2026	12.95	13.30	12.80	13.30	13.30	2.70%	166,724
Jul 30, 2026	12.95	12.95	12.80	12.95	12.95	-	68,295
Jul 29, 2026	13.05	13.05	12.75	12.95	12.95	-0.38%	151,221
Jul 28, 2026	13.05	13.10	12.75	13.00	13.00	-1.14%	126,593
Jul 27, 2026	13.10	13.15	12.90	13.15	13.15	0.38%	72,951
Jul 24, 2026	13.10	13.10	12.80	13.10	13.10	-0.38%	174,439
Jul 23, 2026	12.95	13.15	12.65	13.15	13.15	1.54%	118,241
Jul 22, 2026	12.60	12.95	12.50	12.95	12.95	2.78%	139,032
Jul 21, 2026	12.60	12.70	12.40	12.70	12.60	0.79%	121,052
Jul 20, 2026	12.60	12.60	12.40	12.60	12.50	0.80%	66,734
Jul 17, 2026	12.60	12.70	12.30	12.50	12.40	-1.57%	143,342
Jul 16, 2026	12.65	12.80	12.50	12.70	12.60	0.40%	110,253
Jul 15, 2026	12.60	12.65	12.35	12.65	12.55	-	275,521
Jul 14, 2026	12.50	12.65	12.35	12.65	12.55	1.61%	247,124
Jul 13, 2026	12.35	12.45	12.25	12.45	12.35	0.40%	79,951
Jul 9, 2026	12.30	12.40	12.30	12.40	12.30	-	56,149
Jul 8, 2026	12.45	12.45	12.35	12.40	12.30	-0.40%	49,857
Jul 7, 2026	12.35	12.45	12.25	12.45	12.35	0.40%	66,187
Jul 6, 2026	12.35	12.40	12.20	12.40	12.30	0.40%	64,027
Jul 3, 2026	12.15	12.35	12.15	12.35	12.25	0.82%	62,959
Jul 2, 2026	12.15	12.25	12.05	12.25	12.15	0.82%	60,669
Jul 1, 2026	12.20	12.20	12.05	12.15	12.05	-0.41%	73,599
Jun 30, 2026	11.90	12.20	11.85	12.20	12.10	2.09%	199,122
Jun 29, 2026	11.80	11.95	11.70	11.95	11.86	0.84%	295,685
Jun 26, 2026	11.95	11.95	11.80	11.85	11.76	-1.25%	160,469
Jun 25, 2026	12.00	12.00	11.95	12.00	11.90	-	72,335
Jun 24, 2026	12.05	12.05	11.90	12.00	11.90	0.42%	72,971
Jun 23, 2026	12.10	12.10	11.95	11.95	11.86	-1.24%	79,043
Jun 22, 2026	12.15	12.15	12.05	12.10	12.00	-0.41%	110,193
Jun 18, 2026	12.25	12.25	12.00	12.15	12.05	-0.82%	270,562
Jun 17, 2026	12.10	12.25	12.00	12.25	12.15	1.66%	122,500
Jun 16, 2026	12.15	12.20	12.00	12.05	11.95	-1.63%	352,629
Jun 15, 2026	12.25	12.25	12.10	12.25	12.15	0.41%	118,307
Jun 12, 2026	12.10	12.20	12.05	12.20	12.10	-	116,886
Jun 11, 2026	12.25	12.25	12.00	12.20	12.10	-0.41%	289,186
Jun 10, 2026	12.10	12.30	12.10	12.25	12.15	0.41%	153,572
Jun 9, 2026	12.05	12.25	12.05	12.20	12.10	0.41%	138,662
Jun 8, 2026	11.20	12.15	11.20	12.15	12.05	0.41%	290,312
Jun 5, 2026	12.10	12.10	12.10	12.10	12.00	-0.41%	23,071
Jun 4, 2026	12.15	12.15	11.90	12.15	12.05	0.41%	255,681
Jun 3, 2026	12.05	12.10	11.95	12.10	12.00	0.41%	85,441
Jun 2, 2026	12.05	12.10	11.95	12.05	11.95	-0.82%	100,884
Jun 1, 2026	12.10	12.15	11.95	12.15	12.05	-0.41%	163,810
May 29, 2026	11.80	12.20	11.80	12.20	12.10	3.39%	216,025
May 28, 2026	12.05	12.05	11.80	11.80	11.71	-2.07%	198,868
May 27, 2026	12.00	12.05	11.85	12.05	11.95	0.42%	179,494