Kingfa Sci. & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.09	18.49	17.95	18.45	18.45	1.54%	66,780,870
Dec 4, 2025	18.10	18.38	17.91	18.17	18.17	1.85%	71,387,860
Dec 3, 2025	18.00	18.16	17.80	17.84	17.84	-1.05%	33,841,220
Dec 2, 2025	18.43	18.50	17.96	18.03	18.03	-2.49%	56,491,310
Dec 1, 2025	18.25	18.70	18.22	18.49	18.49	1.76%	70,723,220
Nov 28, 2025	17.99	18.25	17.68	18.17	18.17	0.44%	60,151,750
Nov 27, 2025	18.11	18.50	18.05	18.09	18.09	-	52,944,861
Nov 26, 2025	18.03	18.40	17.80	18.09	18.09	0.06%	51,218,940
Nov 25, 2025	18.30	18.45	18.02	18.08	18.08	-0.77%	58,016,960
Nov 24, 2025	18.27	18.40	17.48	18.22	18.22	0.33%	81,201,620
Nov 21, 2025	18.02	18.60	17.86	18.16	18.16	-0.82%	72,607,950
Nov 20, 2025	18.98	19.02	18.30	18.31	18.31	-2.61%	48,730,800
Nov 19, 2025	18.75	19.05	18.50	18.80	18.80	-	55,737,390
Nov 18, 2025	18.95	19.09	18.54	18.80	18.80	-0.79%	62,286,040
Nov 17, 2025	18.55	19.20	18.54	18.95	18.95	4.70%	109,434,000
Nov 14, 2025	18.38	18.38	18.10	18.10	18.10	-2.58%	50,600,940
Nov 13, 2025	18.18	18.73	18.11	18.58	18.58	2.20%	59,375,640
Nov 12, 2025	18.92	18.98	18.11	18.18	18.18	-3.76%	78,252,360
Nov 11, 2025	19.30	19.35	18.85	18.89	18.89	-1.15%	53,831,870
Nov 10, 2025	19.61	19.67	19.02	19.11	19.11	-2.50%	75,922,290
Nov 7, 2025	19.44	19.96	19.20	19.60	19.60	1.24%	93,935,300
Nov 6, 2025	19.04	19.46	18.99	19.36	19.36	2.00%	67,714,120
Nov 5, 2025	18.70	19.18	18.63	18.98	18.98	-0.42%	58,102,870
Nov 4, 2025	19.62	19.63	19.00	19.06	19.06	-3.74%	83,132,130
Nov 3, 2025	20.22	20.32	19.41	19.80	19.80	-1.93%	95,401,250
Oct 31, 2025	20.03	20.83	20.03	20.19	20.19	0.80%	108,005,100
Oct 30, 2025	20.72	20.77	19.91	20.03	20.03	-2.86%	106,185,700
Oct 29, 2025	20.71	20.94	20.35	20.62	20.62	-0.15%	108,667,000
Oct 28, 2025	20.41	20.95	20.23	20.65	20.65	2.38%	169,954,900
Oct 27, 2025	19.99	20.55	19.99	20.17	20.17	2.39%	107,546,200
Oct 24, 2025	19.39	19.87	19.38	19.70	19.70	2.28%	80,115,130
Oct 23, 2025	19.41	19.54	18.89	19.26	19.26	-1.88%	78,316,620
Oct 22, 2025	19.64	20.09	19.43	19.63	19.63	0.15%	99,396,630
Oct 21, 2025	19.47	19.70	19.02	19.60	19.60	0.82%	97,900,950
Oct 20, 2025	19.16	19.64	18.96	19.44	19.44	3.62%	123,499,300
Oct 17, 2025	19.61	19.77	18.75	18.76	18.76	-4.33%	112,782,000
Oct 16, 2025	20.00	20.16	19.51	19.61	19.61	-3.68%	97,045,130
Oct 15, 2025	19.36	20.75	19.13	20.36	20.36	5.11%	150,003,900
Oct 14, 2025	20.60	20.88	19.27	19.37	19.37	-5.00%	153,474,600
Oct 13, 2025	19.60	20.56	19.60	20.39	20.39	-4.18%	139,325,100
Oct 10, 2025	22.20	22.20	21.06	21.28	21.28	-4.14%	173,660,300
Oct 9, 2025	20.99	22.39	20.58	22.20	22.20	5.76%	248,108,300
Sep 30, 2025	20.88	21.23	20.68	20.99	20.99	-	156,750,300
Sep 29, 2025	19.38	21.12	19.38	20.99	20.99	6.98%	233,652,900
Sep 26, 2025	20.20	20.40	19.58	19.62	19.62	-3.96%	162,087,700
Sep 25, 2025	20.55	21.06	20.39	20.43	20.43	-1.87%	161,080,800
Sep 24, 2025	21.28	21.29	20.19	20.82	20.82	-4.23%	242,454,700
Sep 23, 2025	20.79	21.98	20.74	21.74	21.74	3.33%	283,143,900
Sep 22, 2025	19.89	21.38	19.89	21.04	21.04	-2.91%	296,715,000
Sep 19, 2025	23.26	23.26	21.67	21.67	21.67	-10.01%	355,160,900