Koan Hao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.80	17.00	16.50	16.95	16.95	1.50%	116,033
Jun 2, 2026	16.80	16.80	16.40	16.70	16.70	-0.60%	105,689
Jun 1, 2026	16.95	17.15	16.80	16.80	16.80	-0.30%	172,016
May 29, 2026	17.15	17.30	16.80	16.85	16.85	-1.46%	177,902
May 28, 2026	17.00	17.30	16.75	17.10	17.10	1.48%	293,006
May 27, 2026	16.95	17.15	16.75	16.85	16.85	0.90%	108,191
May 26, 2026	16.70	16.90	16.50	16.70	16.70	1.21%	120,329
May 25, 2026	16.85	16.85	16.00	16.50	16.50	-0.90%	1,195,439
May 22, 2026	16.50	17.20	16.50	16.65	16.65	1.22%	43,064
May 21, 2026	16.10	16.50	16.10	16.45	16.45	0.30%	55,509
May 20, 2026	16.20	16.40	16.00	16.40	16.40	2.18%	73,674
May 19, 2026	16.40	16.65	16.05	16.05	16.05	-3.31%	94,415
May 18, 2026	16.65	17.00	16.50	16.60	16.60	-4.05%	102,128
May 15, 2026	17.20	18.05	17.05	17.30	17.30	0.58%	162,862
May 14, 2026	18.20	18.20	17.20	17.20	17.20	-3.37%	208,813
May 13, 2026	16.30	17.95	16.25	17.80	17.80	8.87%	624,468
May 12, 2026	16.20	16.40	16.10	16.35	16.35	3.15%	153,711
May 11, 2026	15.40	15.95	15.20	15.85	15.85	3.59%	53,388
May 8, 2026	15.50	15.50	15.25	15.30	15.30	-1.29%	18,026
May 7, 2026	15.10	15.50	15.10	15.50	15.50	1.64%	84,219
May 6, 2026	15.60	15.75	15.10	15.25	15.25	-1.93%	165,971
May 5, 2026	15.85	15.85	15.50	15.55	15.55	-0.32%	67,954
May 4, 2026	15.80	16.00	15.60	15.60	15.60	-1.58%	133,187
Apr 30, 2026	16.25	16.25	15.70	15.85	15.85	-0.31%	107,160
Apr 29, 2026	15.70	15.90	15.65	15.90	15.90	1.27%	68,957
Apr 28, 2026	16.30	16.30	15.60	15.70	15.70	-3.38%	190,546
Apr 27, 2026	17.00	17.00	16.20	16.25	16.25	-3.27%	352,797
Apr 24, 2026	17.25	17.35	16.60	16.80	16.80	-2.61%	442,688
Apr 23, 2026	18.90	19.45	17.10	17.25	17.25	-9.21%	2,667,047
Apr 22, 2026	18.80	19.50	18.80	19.00	19.00	0.80%	1,324,314
Apr 21, 2026	17.65	18.95	17.65	18.85	18.85	6.80%	2,066,270
Apr 20, 2026	16.30	17.65	16.30	17.65	17.65	9.97%	1,655,651
Apr 17, 2026	16.30	16.30	15.85	16.05	16.05	-1.53%	179,435
Apr 16, 2026	15.75	16.90	15.65	16.30	16.30	4.49%	461,673
Apr 15, 2026	15.50	15.60	15.25	15.60	15.60	0.32%	100,110
Apr 14, 2026	15.75	15.75	15.55	15.55	15.55	-2.20%	94,005
Apr 13, 2026	15.90	15.90	15.45	15.90	15.90	1.27%	160,470
Apr 10, 2026	15.20	16.00	15.20	15.70	15.70	4.32%	151,749
Apr 9, 2026	15.00	15.10	15.00	15.05	15.05	0.33%	56,824
Apr 8, 2026	15.05	15.10	15.00	15.00	15.00	-	41,000
Apr 7, 2026	15.00	15.15	15.00	15.00	15.00	-	34,169
Apr 2, 2026	15.00	15.05	14.95	15.00	15.00	-	37,783
Apr 1, 2026	15.05	15.25	15.00	15.00	15.00	-	48,860
Mar 31, 2026	15.00	15.30	14.95	15.00	15.00	-0.33%	50,364
Mar 30, 2026	15.10	15.10	14.95	15.05	15.05	-0.66%	22,079
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