Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

14.22 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.25 11.25 11.05 11.07 285,290 -0.29(-2.55%)
Sep 29, 2005 11.19 11.38 11.15 11.36 74,693 +0.38(+3.46%)
Sep 28, 2005 10.90 11.05 10.90 10.98 25,312 -0.03(-0.27%)
Sep 27, 2005 11.11 11.17 10.91 11.01 54,520 -0.10(-0.90%)
Sep 26, 2005 10.83 11.11 10.83 11.11 16,972 +0.18(+1.65%)
Sep 23, 2005 10.93 11.03 10.77 10.93 14,063 +0.00(+0.00%)
Sep 22, 2005 10.93 11.04 10.80 10.93 15,786 -0.19(-1.71%)
Sep 21, 2005 11.10 11.16 11.08 11.12 17,774 +0.01(+0.09%)
Sep 20, 2005 10.82 11.24 10.82 11.11 43,954 +0.95(+9.35%)
Sep 19, 2005 10.21 10.28 10.14 10.16 26,153 -0.14(-1.36%)
Sep 16, 2005 10.19 10.34 10.19 10.30 288,702 -0.01(-0.10%)
Sep 15, 2005 10.25 10.39 10.25 10.31 27,811 +0.22(+2.18%)
Sep 14, 2005 10.13 10.19 10.07 10.09 13,500 +0.04(+0.41%)
Sep 13, 2005 10.10 10.10 10.02 10.05 12,163 -0.08(-0.80%)
Sep 12, 2005 10.05 10.21 10.05 10.13 22,874 +0.04(+0.40%)
Sep 09, 2005 9.940 10.12 9.940 10.09 25,388 +0.24(+2.44%)
Sep 08, 2005 10.00 10.00 9.820 9.850 17,065 -0.15(-1.50%)
Sep 07, 2005 9.950 10.11 9.910 10.00 241,386 -0.15(-1.48%)
Sep 06, 2005 10.10 10.16 10.04 10.15 41,699 -0.02(-0.20%)
Sep 02, 2005 10.06 10.21 10.06 10.17 238,091 +0.02(+0.20%)
Sep 01, 2005 10.15 10.15 9.960 10.15 68,247 +0.01(+0.10%)
Aug 31, 2005 9.910 10.14 9.910 10.14 18,936 +0.31(+3.15%)
Aug 30, 2005 9.930 9.930 9.800 9.830 35,369 -0.12(-1.21%)
Aug 29, 2005 9.900 9.980 9.900 9.950 10,707 +0.00(+0.00%)
Aug 26, 2005 9.900 10.03 9.900 9.950 205,321 -0.04(-0.40%)
Aug 25, 2005 9.940 9.990 9.860 9.990 21,468 +0.12(+1.22%)
Aug 24, 2005 9.830 9.970 9.830 9.870 21,601 +0.02(+0.20%)
Aug 23, 2005 9.917 9.950 9.820 9.850 8,988 -0.01(-0.10%)
Aug 22, 2005 9.660 9.860 9.660 9.860 10,204 +0.21(+2.18%)
Aug 19, 2005 9.750 9.770 9.630 9.650 221,324 -0.09(-0.88%)
Aug 18, 2005 9.700 9.736 9.640 9.736 37,745 +0.06(+0.58%)
Aug 17, 2005 9.695 9.728 9.600 9.680 302,734 -0.05(-0.51%)
Aug 16, 2005 9.720 9.730 9.650 9.730 30,412 -0.01(-0.10%)
Aug 15, 2005 9.710 9.800 9.670 9.740 50,016 +0.01(+0.10%)
Aug 12, 2005 9.660 9.830 9.610 9.730 457,314 -0.01(-0.10%)
Aug 11, 2005 9.710 9.850 9.700 9.740 140,619 +0.17(+1.78%)
Aug 10, 2005 9.580 9.690 9.410 9.570 975,608 +0.21(+2.24%)
Aug 09, 2005 9.220 9.460 9.220 9.360 713,418 +0.16(+1.74%)
Aug 08, 2005 9.260 9.280 9.130 9.200 371,724 +0.07(+0.77%)
Aug 05, 2005 9.180 9.300 9.100 9.130 51,297 -0.10(-1.08%)
Aug 04, 2005 9.250 9.300 9.220 9.230 19,605 -0.02(-0.22%)
Aug 03, 2005 9.270 9.310 9.210 9.250 273,552 -0.11(-1.18%)
Aug 02, 2005 9.250 9.400 9.250 9.360 68,487 +0.09(+0.97%)
Aug 01, 2005 9.360 10.18 9.270 9.270 28,983 +0.00(+0.00%)
Jul 29, 2005 9.250 9.400 9.250 9.270 18,459 -0.13(-1.38%)
Jul 28, 2005 9.370 9.420 9.350 9.400 22,526 +0.03(+0.32%)
Jul 27, 2005 9.400 9.400 9.316 9.370 17,327 +0.06(+0.64%)
Jul 26, 2005 9.450 9.450 9.310 9.310 7,882 -0.16(-1.69%)
Jul 25, 2005 9.490 9.570 9.440 9.470 77,592 -0.09(-0.94%)
Jul 22, 2005 9.460 9.610 9.420 9.560 315,138 -0.04(-0.42%)
Jul 21, 2005 9.460 9.600 9.370 9.600 73,714 +0.22(+2.35%)
Jul 20, 2005 9.280 9.380 9.250 9.380 200,267 +0.00(+0.00%)
Jul 19, 2005 9.370 9.440 9.320 9.380 14,142 -0.06(-0.64%)
Jul 18, 2005 9.390 9.480 9.370 9.440 20,185 +0.04(+0.43%)
Jul 15, 2005 9.360 9.440 9.350 9.400 266,841 +0.00(+0.00%)
Jul 14, 2005 9.400 9.460 9.400 9.400 16,251 -0.01(-0.11%)
Jul 13, 2005 9.400 9.430 9.340 9.410 345,043 -0.12(-1.26%)
Jul 12, 2005 9.450 9.530 9.400 9.530 17,627 +0.01(+0.11%)
Jul 11, 2005 9.490 9.580 9.490 9.520 12,578 +0.09(+0.95%)
Jul 08, 2005 9.450 9.520 9.410 9.430 198,683 -0.09(-0.95%)
Jul 07, 2005 9.440 9.520 9.290 9.520 20,665 +0.01(+0.11%)
Jul 06, 2005 9.630 9.640 9.500 9.510 159,858 -0.15(-1.55%)
Jul 05, 2005 9.680 9.730 9.580 9.660 16,400 -0.11(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.