Kwong Lung Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	41.05	41.55	41.05	41.30	41.30	0.85%	134,202
Sep 4, 2026	41.00	41.05	40.90	40.95	40.95	-	33,732
Sep 3, 2026	41.25	41.30	40.95	40.95	40.95	-0.12%	27,644
Sep 2, 2026	41.20	41.30	40.80	41.00	41.00	0.24%	75,714
Sep 1, 2026	40.95	41.30	40.70	40.90	40.90	-0.24%	42,216
Aug 31, 2026	41.25	41.30	41.00	41.00	41.00	-0.24%	60,430
Aug 28, 2026	41.15	41.25	41.00	41.10	41.10	0.24%	65,232
Aug 27, 2026	40.95	41.00	40.70	41.00	41.00	0.37%	42,751
Aug 26, 2026	40.70	40.90	40.50	40.85	40.85	0.86%	107,838
Aug 25, 2026	40.50	40.55	40.30	40.50	40.50	-0.12%	33,806
Aug 24, 2026	40.50	40.60	40.35	40.55	40.55	0.37%	48,828
Aug 21, 2026	40.50	40.55	40.25	40.40	40.40	-0.25%	82,898
Aug 20, 2026	40.50	40.50	40.25	40.50	40.50	0.25%	46,160
Aug 19, 2026	40.30	40.60	40.05	40.40	40.40	-	62,787
Aug 18, 2026	40.60	40.60	40.30	40.40	40.40	-0.37%	51,573
Aug 17, 2026	40.55	40.55	40.25	40.55	40.55	0.62%	71,120
Aug 14, 2026	40.60	40.60	40.10	40.30	40.30	-	74,262
Aug 13, 2026	40.05	40.30	39.95	40.30	40.30	0.62%	55,703
Aug 12, 2026	40.00	40.20	39.80	40.05	40.05	-0.46%	326,036
Aug 11, 2026	43.70	43.70	43.15	43.25	40.24	-	412,066
Aug 10, 2026	43.00	43.45	42.85	43.25	40.24	0.82%	180,711
Aug 7, 2026	43.50	43.65	42.85	42.90	39.91	-0.92%	119,416
Aug 6, 2026	43.80	43.80	43.20	43.30	40.28	0.58%	125,837
Aug 5, 2026	43.10	43.15	43.00	43.05	40.05	-	109,434
Aug 4, 2026	43.00	43.05	42.80	43.05	40.05	0.70%	33,671
Aug 3, 2026	42.85	43.15	42.75	42.75	39.77	-0.23%	78,247
Jul 31, 2026	42.90	43.15	42.65	42.85	39.86	0.47%	74,388
Jul 30, 2026	42.65	43.00	42.55	42.65	39.68	0.47%	65,603
Jul 29, 2026	42.50	42.70	42.25	42.45	39.49	0.47%	94,506
Jul 28, 2026	42.25	42.60	42.20	42.25	39.31	-0.12%	44,379
Jul 27, 2026	42.60	42.70	41.95	42.30	39.35	0.83%	92,481
Jul 24, 2026	41.45	42.10	40.80	41.95	39.03	0.48%	669,865
Jul 23, 2026	41.30	42.25	41.20	41.75	38.84	-0.71%	187,847
Jul 22, 2026	42.45	42.70	41.95	42.05	39.12	0.12%	135,313
Jul 21, 2026	42.45	42.45	42.00	42.00	39.07	-0.94%	319,609
Jul 20, 2026	42.70	42.70	42.10	42.40	39.45	-1.05%	164,921
Jul 17, 2026	42.65	43.25	42.40	42.85	39.86	0.47%	95,969
Jul 16, 2026	42.80	42.95	42.65	42.65	39.68	-0.35%	130,864
Jul 15, 2026	42.95	43.00	42.75	42.80	39.82	-1.04%	123,609
Jul 14, 2026	43.05	43.25	42.70	43.25	40.24	0.35%	53,723
Jul 13, 2026	43.95	43.95	43.05	43.10	40.10	-1.93%	117,710
Jul 9, 2026	43.70	44.00	43.70	43.95	40.89	0.11%	33,634
Jul 8, 2026	44.25	44.25	43.90	43.90	40.84	-0.79%	47,370
Jul 7, 2026	44.05	44.25	43.85	44.25	41.17	0.57%	63,893
Jul 6, 2026	43.90	44.50	43.90	44.00	40.93	0.46%	135,510
Jul 3, 2026	43.45	43.80	43.45	43.80	40.75	0.92%	104,147
Jul 2, 2026	43.40	43.60	43.35	43.40	40.38	-0.23%	50,215
Jul 1, 2026	44.00	44.00	43.40	43.50	40.47	-0.34%	130,443
Jun 30, 2026	43.40	43.85	43.25	43.65	40.61	0.92%	200,079
Jun 29, 2026	42.80	43.30	42.80	43.25	40.24	1.05%	92,182