Kirin Holdings Company ADR (OP: KNBWY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	14.60	15.11	14.11	14.40	64,737	+0.07(+0.49%)
Nov 06, 2024	14.75	14.75	14.33	14.33	53,813	-0.52(-3.50%)
Nov 05, 2024	14.89	15.11	14.67	14.85	40,006	+0.15(+1.02%)
Nov 04, 2024	14.93	15.15	14.66	14.70	72,126	-0.13(-0.88%)
Nov 01, 2024	14.88	15.10	14.66	14.83	44,729	+0.09(+0.61%)
Oct 31, 2024	14.71	14.81	14.70	14.74	29,900	-0.17(-1.14%)
Oct 30, 2024	14.97	15.00	14.90	14.91	44,264	-0.01(-0.07%)
Oct 29, 2024	15.12	15.35	14.92	14.92	31,529	-0.17(-1.13%)
Oct 28, 2024	15.31	15.47	15.09	15.09	44,081	+0.05(+0.33%)
Oct 25, 2024	15.01	15.04	14.97	15.04	36,216	+0.07(+0.47%)
Oct 24, 2024	14.95	15.01	14.94	14.97	24,399	+0.07(+0.47%)
Oct 23, 2024	14.88	14.90	14.84	14.90	22,863	+0.32(+2.19%)
Oct 22, 2024	14.68	14.76	14.56	14.58	22,148	-0.12(-0.82%)
Oct 21, 2024	14.84	14.86	14.66	14.70	23,347	-0.09(-0.61%)
Oct 18, 2024	14.92	15.24	14.75	14.79	46,566	-0.03(-0.20%)
Oct 17, 2024	15.06	15.30	14.78	14.82	109,303	-0.35(-2.31%)
Oct 16, 2024	14.98	15.19	14.76	15.17	43,932	+0.28(+1.88%)
Oct 15, 2024	14.85	15.11	14.85	14.89	24,368	-0.05(-0.33%)
Oct 14, 2024	15.12	15.38	14.85	14.94	20,195	-0.10(-0.66%)
Oct 11, 2024	15.24	15.49	15.00	15.04	46,536	-0.05(-0.33%)
Oct 10, 2024	15.29	15.45	14.99	15.09	32,434	+0.09(+0.60%)
Oct 09, 2024	15.45	15.45	14.88	15.00	53,998	+0.13(+0.87%)
Oct 08, 2024	15.80	15.80	14.85	14.87	42,150	-0.11(-0.73%)
Oct 07, 2024	14.91	14.98	14.91	14.98	39,521	-0.07(-0.47%)
Oct 04, 2024	15.02	15.05	14.98	15.05	16,410	+0.07(+0.47%)
Oct 03, 2024	14.95	14.99	14.94	14.98	24,104	+0.02(+0.13%)
Oct 02, 2024	14.96	14.98	14.93	14.96	46,608	-0.25(-1.64%)
Oct 01, 2024	14.58	15.76	14.58	15.21	25,596	-0.05(-0.33%)
Sep 30, 2024	15.60	15.87	15.25	15.26	24,649	-0.24(-1.55%)
Sep 27, 2024	15.49	15.58	15.48	15.50	39,264	+0.09(+0.59%)
Sep 26, 2024	15.28	16.25	15.28	15.41	22,087	+0.30(+1.98%)
Sep 25, 2024	15.10	15.11	15.03	15.11	15,138	-0.20(-1.31%)
Sep 24, 2024	15.20	15.31	15.17	15.31	13,449	-0.04(-0.26%)
Sep 23, 2024	15.30	15.36	15.26	15.35	26,412	+0.06(+0.39%)
Sep 20, 2024	15.23	15.29	15.19	15.29	22,193	-0.05(-0.29%)
Sep 19, 2024	15.25	15.35	15.25	15.34	14,714	-0.07(-0.46%)
Sep 18, 2024	15.32	15.44	15.23	15.41	18,789	+0.08(+0.50%)
Sep 17, 2024	15.42	15.43	15.31	15.33	14,057	+0.19(+1.25%)
Sep 16, 2024	15.17	15.44	15.12	15.14	24,255	-0.15(-0.98%)
Sep 13, 2024	15.36	15.37	15.29	15.29	50,169	-0.44(-2.78%)
Sep 12, 2024	15.43	15.85	15.43	15.73	17,627	+0.32(+2.06%)
Sep 11, 2024	15.54	15.54	15.41	15.41	25,855	-0.38(-2.41%)
Sep 10, 2024	15.68	15.85	15.68	15.79	20,729	-0.01(-0.06%)
Sep 09, 2024	15.78	15.85	15.77	15.80	13,941	+0.23(+1.48%)
Sep 06, 2024	15.65	15.80	15.57	15.57	42,335	-0.18(-1.14%)
Sep 05, 2024	15.58	15.76	15.45	15.75	183,899	+0.45(+2.94%)
Sep 04, 2024	14.59	15.45	14.59	15.30	33,767	+0.36(+2.41%)

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.