Kintech Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.50	18.80	18.20	18.75	-	0.27%	8,160
Jul 17, 2026	19.35	19.35	18.65	18.70	18.70	-6.03%	14,300
Jul 16, 2026	19.40	19.90	19.25	19.90	19.90	3.38%	4,051
Jul 15, 2026	19.50	19.55	19.25	19.25	19.25	-1.79%	7,151
Jul 14, 2026	19.30	19.60	18.10	19.60	19.60	0.51%	26,108
Jul 13, 2026	19.95	19.95	19.50	19.50	19.50	-1.27%	24,075
Jul 9, 2026	19.50	19.75	19.30	19.75	19.75	3.13%	6,150
Jul 8, 2026	19.35	19.60	19.15	19.15	19.15	-0.26%	13,988
Jul 7, 2026	19.25	19.40	19.20	19.20	19.20	-1.54%	10,061
Jul 6, 2026	19.50	19.55	19.40	19.50	19.50	-2.01%	23,015
Jul 3, 2026	19.95	19.95	19.20	19.90	19.90	-1.00%	28,428
Jul 2, 2026	20.10	20.10	20.10	20.10	20.10	-	6,402
Jul 1, 2026	20.00	20.10	19.60	20.10	20.10	0.75%	18,663
Jun 30, 2026	20.00	20.05	19.85	19.95	19.95	-0.25%	24,765
Jun 29, 2026	20.05	20.05	19.20	20.00	20.00	-0.25%	45,210
Jun 26, 2026	20.05	20.05	18.80	20.05	20.05	-1.72%	24,077
Jun 25, 2026	20.00	20.50	20.00	20.40	20.40	-0.49%	38,343
Jun 24, 2026	20.40	20.50	20.40	20.50	20.50	-0.49%	11,074
Jun 23, 2026	20.70	20.70	20.60	20.60	20.60	-1.67%	3,352
Jun 22, 2026	20.50	21.20	20.40	20.95	20.95	1.21%	12,548
Jun 18, 2026	20.65	20.70	20.40	20.70	20.70	0.24%	7,101
Jun 17, 2026	20.35	20.65	20.35	20.65	20.65	-	6,055
Jun 16, 2026	20.60	20.95	20.60	20.65	20.65	-0.48%	20,495
Jun 15, 2026	20.85	21.00	20.50	20.75	20.75	-0.48%	50,385
Jun 12, 2026	21.00	21.10	20.35	20.85	20.85	-0.24%	59,123
Jun 11, 2026	21.30	21.30	20.70	20.90	20.90	-2.79%	21,206
Jun 10, 2026	21.90	22.00	21.50	21.50	21.50	0.94%	68,316
Jun 9, 2026	20.85	21.60	20.85	21.30	21.30	2.65%	41,163
Jun 8, 2026	20.75	21.50	20.75	20.75	20.75	-1.43%	43,648
Jun 5, 2026	21.05	21.10	20.75	21.05	21.05	-	48,300
Jun 4, 2026	21.20	21.20	20.90	21.05	21.05	-0.71%	17,493
Jun 3, 2026	21.00	21.50	21.00	21.20	21.20	0.24%	21,418
Jun 2, 2026	22.65	22.65	21.00	21.15	21.15	1.93%	41,174
Jun 1, 2026	20.40	21.00	20.35	20.75	20.75	-0.72%	32,391
May 29, 2026	20.90	21.40	20.55	20.90	20.90	-0.71%	27,827
May 28, 2026	20.65	21.30	20.55	21.05	21.05	-0.71%	74,967
May 27, 2026	21.20	21.40	20.60	21.20	21.20	-0.93%	17,754
May 26, 2026	21.20	21.40	21.10	21.40	21.40	-0.23%	17,688
May 25, 2026	21.05	21.50	20.75	21.45	21.45	1.90%	44,438
May 22, 2026	20.60	22.00	20.60	21.05	21.05	-	56,925
May 21, 2026	21.05	21.05	20.50	21.05	21.05	-	38,192
May 20, 2026	21.15	21.15	20.70	21.05	21.05	-0.47%	26,147
May 19, 2026	21.15	21.20	21.15	21.15	21.15	-	9,000
May 18, 2026	21.10	21.20	21.10	21.15	21.15	-	15,359
May 15, 2026	21.25	21.25	21.05	21.15	21.15	-1.63%	39,745
May 14, 2026	22.35	22.35	21.00	21.50	21.50	-4.02%	255,746
May 13, 2026	20.55	22.65	20.50	22.40	22.40	8.74%	658,064
May 12, 2026	20.50	20.60	20.45	20.60	20.60	0.73%	75,321
May 11, 2026	20.25	20.50	20.25	20.45	20.45	1.74%	57,000
May 8, 2026	20.15	20.15	20.05	20.10	20.10	-0.25%	32,137