Yao Kuan Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	55.50	56.30	55.20	55.50	55.50	-	7,800
Nov 5, 2026	57.30	58.00	55.50	55.50	55.50	-4.31%	15,619
Nov 4, 2026	59.90	59.90	57.60	58.00	58.00	-2.68%	2,001
Nov 3, 2026	59.90	59.90	59.60	59.60	59.60	-0.50%	201
Nov 2, 2026	60.00	60.00	58.00	59.90	59.90	1.18%	4,102
Oct 30, 2026	59.20	60.00	57.80	59.20	59.20	-	5,451
Oct 29, 2026	58.70	60.00	58.50	59.20	59.20	0.34%	13,662
Oct 28, 2026	60.00	60.00	58.50	59.00	59.00	0.85%	2,101
Oct 27, 2026	59.50	60.30	58.00	58.50	58.50	-3.31%	19,655
Oct 22, 2026	62.50	65.00	60.00	60.50	60.50	-6.92%	9,038
Oct 21, 2026	65.40	65.40	65.00	65.00	65.00	-0.61%	811
Oct 20, 2026	68.20	68.20	63.50	65.40	65.40	-3.40%	23,063
Oct 19, 2026	68.50	68.50	65.10	67.70	67.70	-0.88%	12,609
Oct 16, 2026	70.20	70.20	66.00	68.30	68.30	-2.84%	21,374
Oct 15, 2026	70.20	70.30	67.30	70.30	70.30	0.14%	46,904
Oct 14, 2026	69.10	70.20	67.50	70.20	70.20	0.29%	9,452
Oct 13, 2026	66.70	71.40	65.30	70.00	70.00	4.95%	116,650
Oct 12, 2026	73.60	73.60	66.70	66.70	66.70	-5.66%	82,822
Oct 8, 2026	70.30	77.80	68.50	70.70	70.70	0.57%	121,881
Oct 7, 2026	60.50	70.30	59.00	70.30	70.30	19.15%	116,999
Oct 6, 2026	65.00	65.10	56.50	59.00	59.00	-9.23%	88,389
Oct 5, 2026	71.30	71.30	60.40	65.00	65.00	-8.45%	203,653
Oct 2, 2026	75.00	75.40	68.50	71.00	71.00	-5.33%	144,772
Oct 1, 2026	81.50	81.50	67.70	75.00	75.00	-7.98%	300,358
Sep 30, 2026	81.50	83.30	78.10	81.50	81.50	-	236,292
Sep 29, 2026	70.00	85.50	69.60	81.50	81.50	13.99%	472,475
Sep 24, 2026	86.50	86.50	58.00	71.50	71.50	-17.44%	970,297
Sep 23, 2026	40.10	94.50	40.00	86.60	86.60	115.96%	1,000,018
Sep 22, 2026	26.60	40.40	26.15	40.10	40.10	48.24%	725,415