Ken Holding Co., Ltd. (300126.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5000 | 4.9100 | 4.7300 | 4.8600 | 4.8600 | 5,019,700 |
| 24 Apr 2024 | 4.5700 | 4.8500 | 4.5600 | 4.8200 | 4.8200 | 5,356,400 |
| 23 Apr 2024 | 4.4400 | 4.6400 | 4.4000 | 4.5700 | 4.5700 | 6,687,400 |
| 22 Apr 2024 | 4.5600 | 4.6700 | 4.2900 | 4.4000 | 4.4000 | 5,826,400 |
| 19 Apr 2024 | 4.5000 | 4.5800 | 4.3800 | 4.4900 | 4.4900 | 5,832,900 |
| 18 Apr 2024 | 4.6700 | 4.6900 | 4.4300 | 4.5600 | 4.5600 | 7,839,100 |
| 17 Apr 2024 | 4.0600 | 4.7100 | 4.0600 | 4.6600 | 4.6600 | 11,813,100 |
| 16 Apr 2024 | 4.6000 | 4.6300 | 4.0000 | 4.0000 | 4.0000 | 13,268,322 |
| 15 Apr 2024 | 5.3100 | 5.3100 | 4.5600 | 4.7000 | 4.7000 | 8,942,400 |
| 12 Apr 2024 | 5.3100 | 5.4200 | 5.2100 | 5.2400 | 5.2400 | 4,564,122 |
| 11 Apr 2024 | 5.2400 | 5.4300 | 5.1400 | 5.3000 | 5.3000 | 3,564,122 |
| 10 Apr 2024 | 5.4600 | 5.4900 | 5.2000 | 5.2400 | 5.2400 | 4,446,800 |
| 09 Apr 2024 | 5.3500 | 5.4600 | 5.3000 | 5.4600 | 5.4600 | 4,013,600 |
| 08 Apr 2024 | 5.5300 | 5.5900 | 5.3100 | 5.3300 | 5.3300 | 4,461,500 |
| 03 Apr 2024 | 5.6400 | 5.6600 | 5.4800 | 5.5900 | 5.5900 | 4,258,555 |
| 02 Apr 2024 | 5.6500 | 5.7100 | 5.6000 | 5.6600 | 5.6600 | 4,082,155 |
| 01 Apr 2024 | 5.5700 | 5.6700 | 5.5600 | 5.6600 | 5.6600 | 5,029,700 |
| 29 Mar 2024 | 5.4500 | 5.5200 | 5.4000 | 5.5600 | 5.5600 | 1,546,800 |
| 28 Mar 2024 | 5.2800 | 5.5300 | 5.2600 | 5.4500 | 5.4500 | 4,528,800 |
| 27 Mar 2024 | 5.5000 | 5.5200 | 5.2400 | 5.2600 | 5.2600 | 4,015,900 |
| 26 Mar 2024 | 5.5000 | 5.5400 | 5.3600 | 5.5100 | 5.5100 | 4,972,100 |
| 25 Mar 2024 | 5.6600 | 5.7100 | 5.4700 | 5.5200 | 5.5200 | 5,454,900 |
| 22 Mar 2024 | 5.7600 | 5.8300 | 5.6000 | 5.6900 | 5.6900 | 6,074,400 |
| 21 Mar 2024 | 5.7000 | 5.8100 | 5.6000 | 5.7900 | 5.7900 | 5,549,300 |
| 20 Mar 2024 | 5.6000 | 5.7300 | 5.5600 | 5.7100 | 5.7100 | 4,560,700 |
| 19 Mar 2024 | 5.6600 | 5.7800 | 5.5600 | 5.6000 | 5.6000 | 7,009,120 |
| 18 Mar 2024 | 5.4300 | 5.6500 | 5.4200 | 5.6500 | 5.6500 | 6,238,800 |
| 15 Mar 2024 | 5.2800 | 5.4900 | 5.2200 | 5.4200 | 5.4200 | 6,152,683 |
| 14 Mar 2024 | 5.3300 | 5.4000 | 5.1500 | 5.2800 | 5.2800 | 5,185,600 |
| 13 Mar 2024 | 5.3300 | 5.4500 | 5.2000 | 5.3400 | 5.3400 | 6,310,700 |
| 12 Mar 2024 | 5.2000 | 5.3400 | 5.1400 | 5.3300 | 5.3300 | 6,574,300 |
| 11 Mar 2024 | 5.1600 | 5.1900 | 5.1100 | 5.1800 | 5.1800 | 5,315,600 |
| 08 Mar 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1400 | 5.1400 | 5,642,100 |
| 07 Mar 2024 | 5.1100 | 5.3600 | 5.1000 | 5.1600 | 5.1600 | 8,093,600 |
| 06 Mar 2024 | 4.8400 | 5.1200 | 4.8300 | 5.0400 | 5.0400 | 5,175,710 |
| 05 Mar 2024 | 5.0600 | 5.0600 | 4.8700 | 4.8800 | 4.8800 | 5,606,888 |
| 04 Mar 2024 | 5.0900 | 5.1900 | 4.9000 | 5.0700 | 5.0700 | 6,056,168 |
| 01 Mar 2024 | 4.9600 | 5.1000 | 4.9500 | 5.0900 | 5.0900 | 7,946,000 |
| 29 Feb 2024 | 4.6700 | 4.9700 | 4.6400 | 4.9600 | 4.9600 | 10,116,700 |
| 28 Feb 2024 | 5.4700 | 5.5900 | 4.7200 | 4.7700 | 4.7700 | 15,462,100 |
| 27 Feb 2024 | 5.2800 | 5.3900 | 5.1100 | 5.3900 | 5.3900 | 8,808,800 |
| 26 Feb 2024 | 5.1800 | 5.4700 | 5.1600 | 5.3300 | 5.3300 | 10,848,900 |
| 23 Feb 2024 | 4.7600 | 5.0800 | 4.7600 | 5.0700 | 5.0700 | 7,609,510 |
| 22 Feb 2024 | 4.5500 | 4.7400 | 4.5100 | 4.7300 | 4.7300 | 6,378,014 |
| 21 Feb 2024 | 4.3000 | 4.7600 | 4.2900 | 4.5300 | 4.5300 | 9,178,659 |
| 20 Feb 2024 | 4.3000 | 4.4000 | 4.1400 | 4.3700 | 4.3700 | 7,147,270 |
| 19 Feb 2024 | 4.0400 | 4.3000 | 4.0400 | 4.2800 | 4.2800 | 12,488,603 |
| 08 Feb 2024 | 3.5000 | 4.0400 | 3.2600 | 4.0300 | 4.0300 | 16,224,504 |
| 07 Feb 2024 | 4.0000 | 4.0300 | 3.4500 | 3.5300 | 3.5300 | 18,409,104 |
| 06 Feb 2024 | 3.9300 | 4.2400 | 3.4200 | 3.9900 | 3.9900 | 17,156,400 |
| 05 Feb 2024 | 4.8900 | 4.9000 | 4.0000 | 4.1200 | 4.1200 | 17,059,192 |
| 02 Feb 2024 | 5.2400 | 5.3800 | 4.6900 | 4.8900 | 4.8900 | 7,906,786 |
| 01 Feb 2024 | 5.4100 | 5.4100 | 5.0700 | 5.2100 | 5.2100 | 6,072,200 |
| 31 Jan 2024 | 5.8000 | 5.8900 | 5.3100 | 5.3300 | 5.3300 | 6,507,250 |
| 30 Jan 2024 | 6.1200 | 6.1200 | 5.7600 | 5.7900 | 5.7900 | 4,992,500 |
| 29 Jan 2024 | 6.4000 | 6.4300 | 6.0800 | 6.0900 | 6.0900 | 5,252,800 |
| 26 Jan 2024 | 6.2600 | 6.4600 | 6.2400 | 6.3600 | 6.3600 | 5,513,500 |
| 25 Jan 2024 | 5.9800 | 6.2500 | 5.9500 | 6.2400 | 6.2400 | 4,332,676 |
| 24 Jan 2024 | 5.8600 | 6.0900 | 5.7400 | 5.9800 | 5.9800 | 5,934,788 |
| 23 Jan 2024 | 6.0500 | 6.1000 | 5.7200 | 5.8400 | 5.8400 | 6,950,000 |
| 22 Jan 2024 | 6.5600 | 6.5600 | 6.0100 | 6.0500 | 6.0500 | 5,742,401 |
| 19 Jan 2024 | 6.6500 | 6.7600 | 6.4500 | 6.5100 | 6.5100 | 5,404,850 |
| 18 Jan 2024 | 6.7900 | 6.8400 | 6.4600 | 6.6400 | 6.6400 | 5,760,854 |
| 17 Jan 2024 | 6.9700 | 7.0200 | 6.8000 | 6.8100 | 6.8100 | 4,261,774 |
| 16 Jan 2024 | 7.0600 | 7.1000 | 6.8800 | 7.0000 | 7.0000 | 5,576,500 |
| 15 Jan 2024 | 6.9200 | 7.0900 | 6.8600 | 7.0500 | 7.0500 | 5,777,000 |
| 12 Jan 2024 | 7.2600 | 7.2600 | 7.0000 | 7.0300 | 7.0300 | 8,048,303 |
| 11 Jan 2024 | 7.2400 | 7.2700 | 7.0700 | 7.2200 | 7.2200 | 10,100,603 |
| 10 Jan 2024 | 7.2100 | 7.6200 | 7.1400 | 7.2500 | 7.2500 | 15,542,700 |
| 09 Jan 2024 | 7.0200 | 7.5000 | 7.0200 | 7.2800 | 7.2800 | 10,362,700 |
| 08 Jan 2024 | 7.1100 | 7.1500 | 7.0000 | 7.0200 | 7.0200 | 3,245,500 |
| 05 Jan 2024 | 7.2300 | 7.3200 | 7.0800 | 7.1300 | 7.1300 | 3,105,700 |
| 04 Jan 2024 | 7.2200 | 7.2900 | 7.1600 | 7.2700 | 7.2700 | 3,570,000 |
| 03 Jan 2024 | 7.2500 | 7.2700 | 7.1600 | 7.2300 | 7.2300 | 4,253,600 |
| 02 Jan 2024 | 7.2100 | 7.2800 | 7.1500 | 7.2500 | 7.2500 | 4,496,900 |
| 29 Dec 2023 | 7.0000 | 7.1600 | 6.9400 | 7.1500 | 7.1500 | 3,265,500 |
| 28 Dec 2023 | 6.9500 | 7.0400 | 6.6900 | 7.0100 | 7.0100 | 4,644,300 |
| 27 Dec 2023 | 6.7700 | 6.9000 | 6.7200 | 6.8400 | 6.8400 | 2,244,000 |
| 26 Dec 2023 | 6.8500 | 6.9000 | 6.7200 | 6.7400 | 6.7400 | 2,893,600 |
| 25 Dec 2023 | 6.9400 | 6.9900 | 6.8200 | 6.8800 | 6.8800 | 2,428,200 |
| 22 Dec 2023 | 7.1000 | 7.1400 | 6.9200 | 6.9600 | 6.9600 | 3,644,100 |
| 21 Dec 2023 | 7.0700 | 7.0800 | 6.8000 | 7.0700 | 7.0700 | 4,261,129 |
| 20 Dec 2023 | 7.0400 | 7.2000 | 7.0000 | 7.0300 | 7.0300 | 3,977,616 |
| 19 Dec 2023 | 6.9700 | 7.0600 | 6.8500 | 7.0400 | 7.0400 | 3,243,700 |
| 18 Dec 2023 | 6.9600 | 7.0000 | 6.8900 | 6.8900 | 6.8900 | 3,774,780 |
| 15 Dec 2023 | 7.0300 | 7.0700 | 6.9100 | 6.9900 | 6.9900 | 3,002,600 |
| 14 Dec 2023 | 7.1500 | 7.1600 | 7.0100 | 7.0200 | 7.0200 | 3,361,300 |
| 13 Dec 2023 | 7.0200 | 7.1700 | 6.8900 | 7.0600 | 7.0600 | 4,718,900 |
| 12 Dec 2023 | 6.9700 | 7.0500 | 6.8600 | 7.0300 | 7.0300 | 4,124,612 |
| 11 Dec 2023 | 6.9100 | 7.0800 | 6.8200 | 6.9400 | 6.9400 | 4,512,600 |
| 08 Dec 2023 | 7.1300 | 7.1600 | 6.9000 | 6.9000 | 6.9000 | 4,530,300 |
| 07 Dec 2023 | 7.1600 | 7.2200 | 7.0900 | 7.1200 | 7.1200 | 3,219,000 |
| 06 Dec 2023 | 7.1100 | 7.2400 | 7.1000 | 7.1500 | 7.1500 | 2,910,000 |
| 05 Dec 2023 | 7.2700 | 7.2700 | 7.0900 | 7.1000 | 7.1000 | 3,361,000 |
| 04 Dec 2023 | 7.1900 | 7.3000 | 7.1900 | 7.2700 | 7.2700 | 4,410,900 |
| 01 Dec 2023 | 7.2300 | 7.2800 | 7.1000 | 7.1900 | 7.1900 | 4,492,202 |
| 30 Nov 2023 | 7.3100 | 7.3500 | 7.1200 | 7.2200 | 7.2200 | 4,173,302 |
| 29 Nov 2023 | 7.2900 | 7.3700 | 7.2500 | 7.3200 | 7.3200 | 4,267,703 |
| 28 Nov 2023 | 7.2200 | 7.3500 | 7.1800 | 7.2900 | 7.2900 | 3,422,506 |
| 27 Nov 2023 | 7.1600 | 7.2900 | 7.1300 | 7.2100 | 7.2100 | 3,415,806 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.