Kingcan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.00	11.05	10.90	11.05	11.05	-	43,884
Oct 29, 2026	11.00	11.05	10.95	11.05	11.05	-	25,782
Oct 28, 2026	11.00	11.05	11.00	11.05	11.05	0.45%	42,464
Oct 27, 2026	11.05	11.15	10.80	11.00	11.00	-1.35%	280,008
Oct 22, 2026	11.10	11.15	11.05	11.15	11.15	0.45%	33,355
Oct 21, 2026	11.10	11.10	11.00	11.10	11.10	-	37,296
Oct 20, 2026	11.10	11.10	11.00	11.10	11.10	-0.45%	114,184
Oct 19, 2026	11.10	11.15	11.00	11.15	11.15	0.45%	87,834
Oct 16, 2026	11.45	11.45	11.00	11.10	11.10	-3.06%	489,737
Oct 15, 2026	11.45	11.45	11.15	11.45	11.45	-	262,863
Oct 14, 2026	11.65	11.65	11.45	11.45	11.45	-1.72%	147,361
Oct 13, 2026	11.65	11.80	11.65	11.65	11.65	-1.69%	111,737
Oct 12, 2026	11.75	11.85	11.55	11.85	11.85	0.85%	109,332
Oct 8, 2026	11.60	11.75	11.40	11.75	11.75	0.43%	324,636
Oct 7, 2026	11.65	11.70	11.55	11.70	11.70	-	74,882
Oct 6, 2026	11.75	11.80	11.50	11.70	11.70	-	281,970
Oct 5, 2026	11.50	11.75	11.45	11.70	11.70	0.86%	161,107
Oct 2, 2026	11.80	11.80	11.60	11.60	11.60	-2.52%	241,808
Oct 1, 2026	11.80	11.90	11.75	11.90	11.90	-	82,100
Sep 30, 2026	11.80	11.90	11.60	11.90	11.90	-	347,046
Sep 29, 2026	11.90	11.95	11.65	11.90	11.90	-1.65%	435,121
Sep 24, 2026	12.15	12.15	11.85	12.10	12.10	-0.82%	238,519
Sep 23, 2026	12.45	12.50	12.20	12.20	12.20	-2.01%	104,097
Sep 22, 2026	12.55	12.60	12.30	12.45	12.45	-0.40%	101,036
Sep 21, 2026	12.65	12.65	12.35	12.50	12.50	-0.79%	138,578
Sep 18, 2026	12.60	12.65	12.50	12.60	12.60	-	99,796
Sep 17, 2026	12.60	12.60	12.50	12.60	12.60	-0.40%	77,072
Sep 16, 2026	12.65	12.65	12.55	12.65	12.65	-0.78%	56,845
Sep 15, 2026	12.70	12.75	12.55	12.75	12.75	0.79%	129,927
Sep 14, 2026	12.90	12.90	12.65	12.65	12.65	-2.69%	164,927
Sep 11, 2026	12.95	13.00	12.80	13.00	13.00	-	65,791
Sep 10, 2026	13.20	13.20	12.95	13.00	13.00	0.39%	27,273
Sep 9, 2026	12.90	12.95	12.90	12.95	12.95	1.17%	42,581
Sep 8, 2026	12.95	12.95	12.80	12.80	12.80	-1.54%	60,320
Sep 7, 2026	13.00	13.00	12.85	13.00	13.00	-	40,915
Sep 4, 2026	12.85	13.00	12.85	13.00	13.00	0.78%	45,578
Sep 3, 2026	12.80	12.90	12.75	12.90	12.90	0.78%	46,039
Sep 2, 2026	12.80	12.80	12.70	12.80	12.80	-0.78%	81,008
Sep 1, 2026	12.90	12.90	12.75	12.90	12.90	-0.77%	87,342
Aug 31, 2026	12.90	13.00	12.75	13.00	13.00	0.39%	103,407
Aug 28, 2026	12.80	12.95	12.80	12.95	12.95	0.78%	26,926
Aug 27, 2026	12.80	12.85	12.75	12.85	12.85	0.39%	42,545
Aug 26, 2026	12.80	12.85	12.75	12.80	12.80	0.79%	28,948
Aug 25, 2026	12.80	12.80	12.65	12.70	12.70	-1.55%	86,019
Aug 24, 2026	12.75	12.90	12.75	12.90	12.90	0.78%	22,369
Aug 21, 2026	12.85	12.90	12.75	12.80	12.80	-1.16%	45,677
Aug 20, 2026	12.80	12.95	12.75	12.95	12.95	0.78%	63,121
Aug 19, 2026	12.75	12.85	12.65	12.85	12.85	0.39%	34,687
Aug 18, 2026	12.90	12.95	12.80	12.80	12.80	-1.54%	79,519
Aug 17, 2026	13.00	13.00	12.75	13.00	13.00	0.39%	72,617