Koan Hao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.10	15.20	15.10	15.15	15.15	-0.98%	29,011
Mar 26, 2026	15.15	15.30	15.00	15.30	15.30	0.99%	25,044
Mar 25, 2026	15.15	15.40	15.15	15.15	15.15	0.33%	8,862
Mar 24, 2026	15.10	15.50	15.10	15.10	15.10	-	27,923
Mar 23, 2026	15.40	15.40	15.10	15.10	15.10	-1.95%	15,526
Mar 20, 2026	15.55	15.55	15.40	15.40	15.40	-	36,039
Mar 19, 2026	15.40	15.50	15.35	15.40	15.40	-0.32%	56,092
Mar 18, 2026	15.45	15.50	15.40	15.45	15.45	-0.64%	132,973
Mar 17, 2026	15.35	15.60	15.35	15.55	15.55	0.97%	20,394
Mar 16, 2026	15.30	15.40	15.30	15.40	15.40	-0.32%	14,841
Mar 13, 2026	15.35	15.45	15.30	15.45	15.45	0.32%	60,533
Mar 12, 2026	15.25	15.40	15.25	15.40	15.40	0.98%	83,707
Mar 11, 2026	15.35	15.40	15.00	15.25	15.25	-0.65%	126,012
Mar 10, 2026	15.15	15.60	15.15	15.35	15.35	3.02%	22,657
Mar 9, 2026	14.85	15.15	14.85	14.90	14.90	-1.65%	41,238
Mar 6, 2026	15.10	15.20	15.10	15.15	15.15	0.33%	4,844
Mar 5, 2026	15.00	15.10	15.00	15.10	15.10	0.33%	13,850
Mar 4, 2026	15.15	15.15	15.00	15.05	15.05	-1.31%	22,757
Mar 3, 2026	15.30	15.30	15.25	15.25	15.25	-0.97%	16,721
Mar 2, 2026	15.40	15.55	15.40	15.40	15.40	-	65,053
Feb 26, 2026	15.30	15.50	15.30	15.40	15.40	0.65%	251,993
Feb 25, 2026	15.25	15.35	15.25	15.30	15.30	0.33%	45,157
Feb 24, 2026	15.20	15.30	15.20	15.25	15.25	-1.29%	52,463
Feb 23, 2026	15.40	15.45	15.30	15.45	15.45	0.32%	38,948
Feb 11, 2026	15.40	15.50	15.40	15.40	15.40	-	27,667
Feb 10, 2026	15.20	15.45	15.20	15.40	15.40	1.65%	46,168
Feb 9, 2026	15.15	15.20	15.15	15.15	15.15	-	28,655
Feb 6, 2026	15.30	15.40	15.05	15.15	15.15	-0.98%	46,645
Feb 5, 2026	15.20	15.35	15.20	15.30	15.30	-	143,256
Feb 4, 2026	15.20	15.35	15.20	15.30	15.30	0.66%	27,048
Feb 3, 2026	15.20	15.35	15.20	15.20	15.20	0.33%	50,788
Feb 2, 2026	15.20	15.45	15.15	15.15	15.15	-1.94%	36,432
Jan 30, 2026	15.35	15.50	15.35	15.45	15.45	-	33,099
Jan 29, 2026	15.70	15.70	15.40	15.45	15.45	-1.59%	27,898
Jan 28, 2026	15.90	16.00	15.65	15.70	15.70	-1.26%	42,783
Jan 27, 2026	16.00	16.05	15.90	15.90	15.90	-0.62%	31,149
Jan 26, 2026	16.05	16.15	16.00	16.00	16.00	-0.31%	70,601
Jan 23, 2026	15.75	16.20	15.75	16.05	16.05	2.23%	100,272
Jan 22, 2026	16.00	16.10	15.65	15.70	15.70	-1.88%	53,884
Jan 21, 2026	15.70	16.15	15.70	16.00	16.00	0.63%	138,037
Jan 20, 2026	15.70	16.00	15.70	15.90	15.90	1.27%	138,993
Jan 19, 2026	15.60	15.75	15.50	15.70	15.70	0.64%	45,820
Jan 16, 2026	15.70	15.85	15.60	15.60	15.60	-0.64%	74,056
Jan 15, 2026	15.80	15.85	15.70	15.70	15.70	-0.63%	35,376
Jan 14, 2026	15.70	15.90	15.70	15.80	15.80	0.64%	65,496
Jan 13, 2026	15.70	15.85	15.70	15.70	15.70	-	34,996
Jan 12, 2026	15.60	15.80	15.60	15.70	15.70	0.64%	54,984
Jan 9, 2026	15.75	15.75	15.25	15.60	15.60	-0.95%	167,372
Jan 8, 2026	16.15	16.30	15.75	15.75	15.75	-2.17%	188,673
Jan 7, 2026	16.30	16.55	16.10	16.10	16.10	-1.23%	98,405