Kingwaytek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	58.50	59.20	58.50	58.50	-	-0.34%	17,017
Aug 17, 2026	58.60	59.10	58.30	58.70	58.70	-0.68%	21,209
Aug 14, 2026	59.90	59.90	58.60	59.10	59.10	-0.51%	40,685
Aug 13, 2026	61.30	61.30	59.30	59.40	59.40	-2.30%	73,451
Aug 12, 2026	60.70	61.50	60.20	60.80	60.80	0.33%	53,418
Aug 11, 2026	60.50	61.10	60.00	60.60	60.60	-0.16%	42,422
Aug 10, 2026	60.80	60.90	60.50	60.70	60.70	-0.65%	29,622
Aug 7, 2026	62.00	62.00	60.50	61.10	61.10	-0.33%	59,906
Aug 6, 2026	62.00	63.40	60.60	61.30	61.30	-2.70%	138,942
Aug 5, 2026	63.60	64.10	62.00	63.00	63.00	7.88%	511,073
Aug 4, 2026	57.90	58.80	57.70	58.40	58.40	0.86%	100,327
Aug 3, 2026	57.50	58.00	57.00	57.90	57.90	1.76%	24,347
Jul 31, 2026	57.30	57.30	56.20	56.90	56.90	1.61%	34,784
Jul 30, 2026	55.60	56.20	55.20	56.00	56.00	0.72%	32,303
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