Kwong Lung Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	42.50	42.70	42.25	42.45	42.45	0.47%	94,506
Jul 28, 2026	42.25	42.60	42.20	42.25	42.25	-0.12%	44,379
Jul 27, 2026	42.60	42.70	41.95	42.30	42.30	0.83%	92,481
Jul 24, 2026	41.45	42.10	40.80	41.95	41.95	0.48%	669,865
Jul 23, 2026	41.30	42.25	41.20	41.75	41.75	-0.71%	187,847
Jul 22, 2026	42.45	42.70	41.95	42.05	42.05	0.12%	135,313
Jul 21, 2026	42.45	42.45	42.00	42.00	42.00	-0.94%	319,609
Jul 20, 2026	42.70	42.70	42.10	42.40	42.40	-1.05%	164,921
Jul 17, 2026	42.65	43.25	42.40	42.85	42.85	0.47%	95,969
Jul 16, 2026	42.80	42.95	42.65	42.65	42.65	-0.35%	130,864
Jul 15, 2026	42.95	43.00	42.75	42.80	42.80	-1.04%	123,609
Jul 14, 2026	43.05	43.25	42.70	43.25	43.25	0.35%	53,723
Jul 13, 2026	43.95	43.95	43.05	43.10	43.10	-1.93%	117,710
Jul 9, 2026	43.70	44.00	43.70	43.95	43.95	0.11%	33,634
Jul 8, 2026	44.25	44.25	43.90	43.90	43.90	-0.79%	47,370
Jul 7, 2026	44.05	44.25	43.85	44.25	44.25	0.57%	63,893
Jul 6, 2026	43.90	44.50	43.90	44.00	44.00	0.46%	135,510
Jul 3, 2026	43.45	43.80	43.45	43.80	43.80	0.92%	104,147
Jul 2, 2026	43.40	43.60	43.35	43.40	43.40	-0.23%	50,215
Jul 1, 2026	44.00	44.00	43.40	43.50	43.50	-0.34%	130,443
Jun 30, 2026	43.40	43.85	43.25	43.65	43.65	0.92%	200,079
Jun 29, 2026	42.80	43.30	42.80	43.25	43.25	1.05%	92,182
Jun 26, 2026	42.75	43.00	42.50	42.80	42.80	0.71%	221,808
Jun 25, 2026	43.20	43.35	42.50	42.50	42.50	-1.39%	326,980
Jun 24, 2026	43.50	43.50	43.00	43.10	43.10	-1.26%	214,354
Jun 23, 2026	44.00	44.00	43.50	43.65	43.65	-0.80%	217,850
Jun 22, 2026	44.30	44.35	44.00	44.00	44.00	-0.68%	307,938
Jun 18, 2026	44.60	44.60	44.30	44.30	44.30	-0.56%	162,035
Jun 17, 2026	44.65	44.70	44.55	44.55	44.55	-0.67%	62,162
Jun 16, 2026	45.10	45.10	44.60	44.85	44.85	-0.22%	47,646
Jun 15, 2026	45.00	45.05	44.75	44.95	44.95	-0.11%	94,622
Jun 12, 2026	45.00	45.30	44.90	45.00	45.00	0.22%	52,245
Jun 11, 2026	44.95	45.00	44.55	44.90	44.90	-0.22%	123,896
Jun 10, 2026	45.10	45.10	44.80	45.00	45.00	-0.22%	62,357
Jun 9, 2026	45.05	45.15	44.90	45.10	45.10	0.45%	126,822
Jun 8, 2026	44.85	44.90	44.45	44.90	44.90	-0.55%	136,111
Jun 5, 2026	44.85	45.25	44.65	45.15	45.15	0.67%	146,986
Jun 4, 2026	44.85	44.85	44.50	44.85	44.85	-	173,214
Jun 3, 2026	44.85	44.85	44.20	44.85	44.85	-	253,919
Jun 2, 2026	44.90	44.90	44.45	44.85	44.85	-0.22%	190,047
Jun 1, 2026	44.95	44.95	44.30	44.95	44.95	-	368,837
May 29, 2026	45.50	45.50	44.70	44.95	44.95	-0.44%	180,406
May 28, 2026	45.30	45.55	44.80	45.15	45.15	-	141,461
May 27, 2026	45.40	45.50	45.05	45.15	45.15	-0.77%	186,474
May 26, 2026	45.50	45.75	45.25	45.50	45.50	-	128,696
May 25, 2026	46.85	46.85	45.50	45.50	45.50	-2.15%	243,852
May 22, 2026	46.75	46.75	46.15	46.50	46.50	-	134,821
May 21, 2026	46.65	46.70	46.35	46.50	46.50	-0.32%	58,034
May 20, 2026	46.50	46.65	46.40	46.65	46.65	0.11%	42,624
May 19, 2026	47.20	47.20	46.60	46.60	46.60	-0.11%	24,139