Koan Hao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.50	18.50	17.80	17.80	-	-2.20%	519,491
Aug 12, 2026	18.00	18.50	17.70	18.20	18.20	1.39%	787,496
Aug 11, 2026	16.55	18.25	16.45	17.95	17.95	7.81%	936,873
Aug 10, 2026	16.65	16.65	16.65	16.65	16.65	9.90%	242,186
Aug 7, 2026	15.30	15.45	15.15	15.15	15.15	-1.62%	47,945
Aug 6, 2026	15.30	15.45	15.10	15.40	15.40	-0.65%	13,414
Aug 5, 2026	15.65	15.65	15.50	15.50	15.50	-1.21%	16,329
Aug 4, 2026	15.75	15.85	15.60	15.80	15.69	2.27%	23,512
Aug 3, 2026	15.30	15.70	15.30	15.45	15.34	-2.52%	20,688
Jul 31, 2026	15.00	15.85	14.85	15.85	15.74	6.02%	87,905
Jul 30, 2026	14.80	15.00	14.80	14.95	14.85	-0.99%	63,204
Jul 29, 2026	15.30	15.35	14.90	15.10	14.99	-1.31%	149,888
Jul 28, 2026	15.25	15.50	15.25	15.30	15.19	-1.29%	54,164
Jul 27, 2026	15.75	15.75	15.50	15.50	15.39	-1.59%	63,237
Jul 24, 2026	15.80	15.90	15.70	15.75	15.64	-0.32%	37,319
Jul 23, 2026	16.20	16.30	15.80	15.80	15.69	-0.63%	39,527
Jul 22, 2026	16.00	16.25	15.90	15.90	15.79	0.32%	52,314
Jul 21, 2026	16.00	16.25	15.85	15.85	15.74	-0.94%	54,971
Jul 20, 2026	16.05	16.20	15.50	16.00	15.89	-1.23%	177,495
Jul 17, 2026	16.35	16.50	16.00	16.20	16.09	-0.92%	106,513
Jul 16, 2026	16.70	16.70	16.35	16.35	16.24	-2.10%	67,821
Jul 15, 2026	16.60	16.85	16.30	16.70	16.58	0.60%	67,484
Jul 14, 2026	16.55	17.00	16.15	16.60	16.48	1.53%	156,659
Jul 13, 2026	16.75	16.85	16.20	16.35	16.24	-2.39%	170,977
Jul 9, 2026	17.50	17.50	16.70	16.75	16.63	-3.74%	225,125
Jul 8, 2026	18.30	18.45	17.00	17.40	17.28	-2.25%	579,212
Jul 7, 2026	18.05	18.60	17.55	17.80	17.68	0.28%	854,852
Jul 6, 2026	16.45	18.15	16.45	17.75	17.63	7.58%	931,920
Jul 3, 2026	16.80	16.80	16.45	16.50	16.39	1.23%	16,892
Jul 2, 2026	16.50	16.60	16.30	16.30	16.19	-2.10%	46,657
Jul 1, 2026	16.15	17.05	15.90	16.65	16.53	3.10%	369,634
Jun 30, 2026	16.20	16.70	16.15	16.15	16.04	-0.31%	52,450
Jun 29, 2026	16.15	16.35	16.00	16.20	16.09	-	183,413
Jun 26, 2026	16.15	16.20	15.80	16.20	16.09	-0.61%	47,975
Jun 25, 2026	16.35	16.35	16.30	16.30	16.19	-0.31%	17,267
Jun 24, 2026	16.30	16.40	16.10	16.35	16.24	0.31%	16,564
Jun 23, 2026	16.30	16.30	16.15	16.30	16.19	-0.61%	68,439
Jun 22, 2026	16.50	16.55	16.35	16.40	16.29	-0.30%	211,227
Jun 18, 2026	16.45	16.50	16.45	16.45	16.34	-	37,146
Jun 17, 2026	16.45	16.50	16.40	16.45	16.34	0.30%	34,957
Jun 16, 2026	16.45	16.45	16.30	16.40	16.29	-0.30%	34,172
Jun 15, 2026	16.45	16.50	16.40	16.45	16.34	-0.30%	67,908
Jun 12, 2026	16.85	16.85	16.35	16.50	16.39	-	274,794
Jun 11, 2026	16.50	16.50	16.15	16.50	16.39	-	77,092
Jun 10, 2026	16.65	16.65	16.35	16.50	16.39	-0.30%	343,654
Jun 9, 2026	16.80	16.80	16.55	16.55	16.43	-1.19%	27,726
Jun 8, 2026	16.20	16.85	15.65	16.75	16.63	0.30%	182,352
Jun 5, 2026	17.00	17.00	16.40	16.70	16.58	-0.60%	336,170
Jun 4, 2026	17.00	17.00	16.70	16.80	16.68	-0.88%	33,105
Jun 3, 2026	16.80	17.00	16.50	16.95	16.83	1.50%	116,033