Kingcan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	85,256
May 5, 2026	12.25	12.25	12.00	12.05	12.05	-2.03%	191,066
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%	64,281
Apr 21, 2026	12.30	12.35	12.20	12.25	12.25	-0.81%	56,552
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	-	223,605
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
Mar 23, 2026	12.15	12.30	11.95	12.30	12.30	0.41%	213,670
Mar 20, 2026	12.35	12.50	12.20	12.25	12.25	-1.61%	109,143
Mar 19, 2026	12.30	12.45	12.15	12.45	12.45	0.40%	104,035
Mar 18, 2026	12.45	12.50	12.30	12.40	12.40	0.81%	73,275
Mar 17, 2026	12.05	12.45	12.05	12.30	12.30	2.07%	83,865
Mar 16, 2026	12.05	12.15	11.95	12.05	12.05	-0.41%	62,965
Mar 13, 2026	12.05	12.10	12.00	12.10	12.10	-0.41%	66,220
Mar 12, 2026	12.45	12.45	12.10	12.15	12.15	-2.02%	83,017
Mar 11, 2026	12.20	12.40	12.20	12.40	12.40	1.64%	28,595
Mar 10, 2026	12.20	12.20	12.00	12.20	12.20	-	68,598
Mar 9, 2026	11.95	12.20	11.80	12.20	12.20	0.41%	116,330
Mar 6, 2026	12.10	12.30	12.10	12.15	12.15	-0.41%	47,904
Mar 5, 2026	12.15	12.20	12.05	12.20	12.20	0.83%	46,482
Mar 4, 2026	12.30	12.30	12.00	12.10	12.10	-2.42%	117,766
Mar 3, 2026	12.50	12.50	12.15	12.40	12.40	-0.80%	125,453
Mar 2, 2026	12.50	12.50	12.10	12.50	12.50	-	125,637
Feb 26, 2026	12.45	12.50	12.30	12.50	12.50	0.81%	65,699
Feb 25, 2026	12.25	12.40	12.20	12.40	12.40	0.40%	61,629
Feb 24, 2026	12.60	12.60	12.25	12.35	12.35	-1.98%	80,420