KuangChi Science Limited (0439) Historical Prices

1 Followers

Time Period

Events

HK:0439 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.52	0.52	0.52	0.52	0.52	+0.97%	36,000	0.32
Nov 10, 2026	0.51	0.52	0.50	0.52	0.52	-1.90%	250,100	2.32
Nov 09, 2026	0.51	0.51	0.50	0.51	0.51	-3.81%	84,900	0.79
Nov 06, 2026	0.51	0.53	0.51	0.53	0.53	0.00%	9,000	0.08
Nov 05, 2026	0.51	0.53	0.51	0.53	0.53	+3.96%	6,000	0.05
Nov 04, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	120,000	1.12
Nov 03, 2026	0.51	0.51	0.50	0.51	0.51	-2.88%	70,700	0.66
Nov 02, 2026	0.52	0.53	0.51	0.52	0.52	-2.80%	164,300	1.46
Oct 30, 2026	0.53	0.54	0.52	0.54	0.54	-3.60%	57,600	0.49
Oct 29, 2026	0.52	0.56	0.52	0.56	0.56	-1.77%	128,000	1.10
Oct 28, 2026	0.53	0.57	0.51	0.57	0.57	+7.62%	100,000	0.87
Oct 27, 2026	0.50	0.53	0.50	0.53	0.53	+1.94%	62,000	0.54
Oct 26, 2026	0.49	0.52	0.49	0.52	0.52	+4.04%	33,100	0.28
Oct 23, 2026	0.51	0.52	0.50	0.50	0.50	-4.81%	108,000	0.90
Oct 22, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	34,000	0.28
Oct 21, 2026	0.52	0.53	0.50	0.53	0.53	-0.94%	109,000	0.92
Oct 20, 2026	0.53	0.53	0.51	0.53	0.53	+0.95%	96,100	0.80
Oct 19, 2026	0.53	0.53	0.50	0.53	0.53	0.00%	0	0.00
Oct 16, 2026	0.51	0.53	0.50	0.53	0.53	0.00%	46,000	0.37
Oct 15, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	20,000	0.16
Oct 14, 2026	0.53	0.53	0.51	0.53	0.53	0.00%	0	0.00
Oct 13, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	104,000	0.81
Oct 12, 2026	0.52	0.53	0.51	0.53	0.53	+0.96%	126,000	0.99
Oct 09, 2026	0.50	0.52	0.50	0.52	0.52	+0.97%	71,000	0.55
Oct 08, 2026	0.52	0.52	0.50	0.52	0.52	0.00%	0	0.00
Oct 07, 2026	0.50	0.52	0.50	0.52	0.52	-1.90%	81,400	0.62
Oct 06, 2026	0.50	0.53	0.49	0.53	0.53	+0.96%	93,200	0.71
Oct 05, 2026	0.51	0.52	0.50	0.52	0.52	-0.95%	8,800	0.07
Oct 02, 2026	0.51	0.53	0.51	0.53	0.53	0.00%	90,000	0.68
Oct 01, 2026	0.53	0.53	0.50	0.53	0.53	0.00%	0	0.00
Sep 30, 2026	0.50	0.53	0.50	0.53	0.53	+1.94%	68,000	0.51
Sep 29, 2026	0.52	0.52	0.52	0.52	0.52	+0.98%	20,000	0.15
Sep 28, 2026	0.51	0.51	0.50	0.51	0.51	+0.99%	98,000	0.74
Sep 25, 2026	0.52	0.52	0.48	0.51	0.51	-5.61%	947,000	7.66
Sep 24, 2026	0.53	0.54	0.52	0.54	0.54	-0.93%	164,000	1.33
Sep 23, 2026	0.52	0.54	0.52	0.54	0.54	-1.82%	44,000	0.35
Sep 22, 2026	0.55	0.55	0.52	0.55	0.55	-0.90%	20,000	0.15
Sep 21, 2026	0.56	0.56	0.56	0.56	0.56	+0.91%	12,500	0.09
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	0.00%	24,000	0.18
Sep 17, 2026	0.52	0.55	0.52	0.55	0.55	0.00%	94,000	0.68
Sep 16, 2026	0.53	0.55	0.53	0.55	0.55	+3.77%	44,000	0.32
Sep 15, 2026	0.51	0.53	0.51	0.53	0.53	0.00%	11,000	0.08
Sep 14, 2026	0.51	0.53	0.49	0.53	0.53	0.00%	552,000	3.97
Sep 11, 2026	0.53	0.53	0.49	0.53	0.53	-4.50%	728,000	5.63
Sep 10, 2026	0.54	0.56	0.52	0.56	0.56	-3.48%	268,000	2.09
Sep 09, 2026	0.54	0.58	0.54	0.58	0.58	+1.77%	29,600	0.23
Sep 08, 2026	0.56	0.57	0.54	0.57	0.57	+0.89%	143,100	1.12
Sep 07, 2026	0.58	0.58	0.56	0.56	0.56	-6.67%	112,101	0.88
Sep 04, 2026	0.59	0.60	0.58	0.60	0.60	-0.83%	66,000	0.51
Sep 03, 2026	0.58	0.61	0.57	0.61	0.61	-0.82%	138,600	1.06

KuangChi Science Limited historical prices

KuangChi Science Limited (0439) Historical Prices

Become an Expert with TipRanks Premium