Kintech Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.05	21.10	20.75	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
May 7, 2026	20.35	20.35	20.00	20.15	20.15	-0.98%	51,200
May 6, 2026	20.35	20.70	20.35	20.35	20.35	-0.49%	32,717
May 5, 2026	20.50	20.50	20.45	20.45	20.45	-0.24%	33,655
May 4, 2026	20.50	20.70	20.50	20.50	20.50	0.24%	71,489
Apr 30, 2026	20.45	20.45	20.45	20.45	20.45	-	10,539
Apr 29, 2026	20.40	20.45	20.35	20.45	20.45	0.49%	9,220
Apr 28, 2026	20.15	20.35	20.15	20.35	20.35	0.99%	13,102
Apr 27, 2026	20.15	20.25	20.15	20.15	20.15	-	30,277
Apr 24, 2026	20.15	20.15	20.15	20.15	20.15	-	2,300
Apr 23, 2026	20.25	20.25	20.15	20.15	20.15	-0.49%	7,092
Apr 22, 2026	20.20	20.60	20.20	20.25	20.25	0.25%	122,010
Apr 21, 2026	20.50	20.60	20.20	20.20	20.20	-1.70%	57,813
Apr 20, 2026	20.75	20.75	20.50	20.55	20.55	-0.72%	41,812
Apr 17, 2026	20.80	20.80	20.60	20.70	20.70	-0.72%	61,160
Apr 16, 2026	21.00	21.00	20.85	20.85	20.85	-1.18%	23,097
Apr 15, 2026	21.95	22.00	21.00	21.10	21.10	2.68%	83,318
Apr 14, 2026	21.40	21.40	20.55	20.55	20.55	0.24%	49,102
Apr 13, 2026	21.45	21.45	20.40	20.50	20.50	3.54%	68,204
Apr 10, 2026	19.35	19.80	19.35	19.80	19.80	-1.00%	22,050
Apr 9, 2026	20.30	20.30	19.85	20.00	20.00	0.50%	11,039
Apr 8, 2026	19.70	19.90	19.70	19.90	19.90	1.02%	3,368
Apr 7, 2026	19.65	19.70	19.65	19.70	19.70	0.25%	4,093
Apr 1, 2026	19.80	19.95	19.65	19.65	19.65	-	15,134
Mar 31, 2026	19.80	19.80	19.65	19.65	19.65	-	7,099
Mar 30, 2026	19.80	19.80	19.50	19.65	19.65	-0.76%	17,395
Mar 27, 2026	19.80	19.85	19.80	19.80	19.80	-	14,000
Mar 26, 2026	19.85	19.85	19.65	19.80	19.80	-	212,000
Mar 25, 2026	19.80	19.80	19.80	19.80	19.80	-1.00%	3,130
Mar 24, 2026	19.70	20.00	19.50	20.00	20.00	1.78%	21,661