Kwong Lung Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	40.85	41.60	40.55	40.85	40.85	-0.12%	62,063
Sep 23, 2026	40.95	40.95	40.75	40.90	40.90	-0.12%	21,985
Sep 22, 2026	40.85	41.10	40.85	40.95	40.95	0.24%	63,871
Sep 21, 2026	41.35	41.35	40.75	40.85	40.85	-0.37%	27,739
Sep 18, 2026	41.25	41.35	41.00	41.00	41.00	-0.61%	61,222
Sep 17, 2026	40.90	41.50	40.90	41.25	41.25	1.23%	85,228
Sep 16, 2026	40.90	41.00	40.75	40.75	40.75	-0.12%	42,794
Sep 15, 2026	40.75	41.55	40.75	40.80	40.80	0.12%	74,417
Sep 14, 2026	41.15	41.15	40.75	40.75	40.75	-0.61%	70,971
Sep 11, 2026	41.00	41.40	40.95	41.00	41.00	-	13,380
Sep 10, 2026	40.90	41.35	40.85	41.00	41.00	-	70,431
Sep 9, 2026	41.00	41.00	40.80	41.00	41.00	-	40,869
Sep 8, 2026	41.30	41.30	41.00	41.00	41.00	-0.73%	18,256
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