Kingwaytek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	57.00	57.50	55.50	55.60	55.60	-2.97%	96,128
Jul 28, 2026	57.00	57.70	56.60	57.30	57.30	-0.52%	37,329
Jul 27, 2026	57.30	57.80	57.20	57.60	57.60	0.52%	18,323
Jul 24, 2026	59.10	59.10	57.20	57.30	57.30	-0.52%	24,979
Jul 23, 2026	58.30	58.30	57.10	57.60	57.60	0.35%	14,000
Jul 22, 2026	58.30	58.30	57.10	57.40	57.40	-0.52%	20,884
Jul 21, 2026	58.00	58.00	57.20	57.70	57.70	1.23%	10,063
Jul 20, 2026	56.90	57.10	56.60	57.00	57.00	0.18%	20,000
Jul 17, 2026	57.00	57.40	56.40	56.90	56.90	-1.56%	58,591
Jul 16, 2026	58.10	58.10	57.50	57.80	57.80	-0.52%	16,627
Jul 15, 2026	58.20	58.30	57.80	58.10	58.10	0.35%	46,282
Jul 14, 2026	57.10	58.00	57.10	57.90	57.90	0.17%	64,523
Jul 13, 2026	57.70	58.70	56.70	57.80	57.80	-	162,058
Jul 9, 2026	56.90	57.80	56.70	57.80	57.80	-	42,606
Jul 8, 2026	57.50	57.80	56.70	57.80	57.80	-0.17%	48,221
Jul 7, 2026	58.00	59.90	57.60	57.90	57.90	0.17%	132,177
Jul 6, 2026	57.70	58.40	57.40	57.80	57.80	0.17%	19,270
Jul 3, 2026	57.70	58.00	57.20	57.70	57.70	-	49,098
Jul 2, 2026	57.70	57.70	57.20	57.70	57.70	0.70%	21,599
Jul 1, 2026	56.60	58.60	56.60	57.30	57.30	1.24%	64,549
Jun 30, 2026	56.20	57.00	56.10	56.60	56.60	0.53%	25,289
Jun 29, 2026	56.30	56.30	56.30	56.30	56.30	1.44%	3,586
Jun 26, 2026	56.90	57.60	55.50	55.50	55.50	-2.97%	80,369
Jun 25, 2026	58.40	58.40	57.00	57.20	57.20	-0.35%	37,248
Jun 24, 2026	58.10	58.30	57.30	57.40	57.40	-1.71%	42,228
Jun 23, 2026	59.30	59.30	57.90	58.40	58.40	-	116,355
Jun 22, 2026	57.20	58.50	56.20	58.40	58.40	2.82%	177,423
Jun 18, 2026	56.90	57.30	56.20	56.80	56.80	-0.18%	147,560
Jun 17, 2026	56.60	57.40	56.20	56.90	56.90	1.61%	28,492
Jun 16, 2026	56.80	56.80	56.00	56.00	56.00	-1.23%	50,638
Jun 15, 2026	57.10	57.50	56.10	56.70	56.70	0.89%	76,244
Jun 12, 2026	56.00	56.50	55.80	56.20	56.20	0.72%	31,539
Jun 11, 2026	57.00	57.00	54.60	55.80	55.80	0.18%	82,367
Jun 10, 2026	56.20	57.20	55.70	55.70	55.70	-2.45%	91,246
Jun 9, 2026	59.90	59.90	57.10	57.10	57.10	-1.51%	196,015
Jun 8, 2026	57.90	60.70	57.20	60.30	57.98	0.17%	154,658
Jun 5, 2026	60.60	60.70	59.10	60.20	57.88	0.17%	83,353
Jun 4, 2026	59.90	61.00	59.90	60.10	57.78	0.33%	148,686
Jun 3, 2026	58.30	59.90	58.10	59.90	57.59	2.92%	244,265
Jun 2, 2026	57.60	58.60	56.90	58.20	55.96	0.17%	147,983
Jun 1, 2026	56.60	58.90	56.60	58.10	55.86	2.65%	159,443
May 29, 2026	54.80	56.80	54.80	56.60	54.42	2.17%	171,505
May 28, 2026	55.40	56.00	54.60	55.40	53.26	-	156,093
May 27, 2026	55.40	55.80	55.00	55.40	53.26	0.18%	95,752
May 26, 2026	56.10	56.10	55.10	55.30	53.17	-0.54%	99,800
May 25, 2026	56.80	56.80	55.00	55.60	53.46	-2.11%	236,547
May 22, 2026	56.70	58.00	56.20	56.80	54.61	-0.53%	81,192
May 21, 2026	57.40	58.00	56.00	57.10	54.90	-	88,885
May 20, 2026	55.90	57.10	55.70	57.10	54.90	2.15%	42,196
May 19, 2026	56.20	56.20	55.70	55.90	53.75	-0.18%	52,285