KTK Group Co., Ltd. - 603680.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.63	10.5	10.5	10.64	10.43	2.94M
December 03, 2025	10.38	10.63	10.63	10.76	10.35	5.56M
December 02, 2025	10.54	10.38	10.38	10.54	10.36	3.67M
December 01, 2025	10.66	10.56	10.56	10.67	10.52	4.07M
November 28, 2025	10.75	10.63	10.63	10.96	10.55	5.83M
November 27, 2025	10.92	10.88	10.88	11.14	10.69	8.17M
November 26, 2025	10.9	11.12	11.12	11.68	10.87	15.66M
November 25, 2025	10.31	10.87	10.87	11.17	10.3	10.75M
November 24, 2025	10.42	10.29	10.29	10.49	10.29	3.94M
November 21, 2025	10.55	10.25	10.25	10.68	10.21	3.39M
November 20, 2025	10.72	10.64	10.64	10.8	10.61	2.18M
November 19, 2025	10.78	10.73	10.73	10.91	10.67	2.52M
November 18, 2025	10.95	10.83	10.83	10.96	10.79	2.49M
November 17, 2025	10.98	10.92	10.92	10.99	10.85	2.26M
November 14, 2025	11.03	10.98	10.98	11.12	10.98	2.87M
November 13, 2025	11.12	11.08	11.08	11.14	11.02	3.32M
November 12, 2025	11.07	11.12	11.12	11.14	11.01	3.1M
November 11, 2025	10.93	11.09	11.09	11.13	10.89	5.36M
November 10, 2025	10.95	10.92	10.92	10.95	10.79	3.3M
November 07, 2025	10.95	10.91	10.91	10.95	10.85	2.48M
November 06, 2025	10.79	10.95	10.95	10.98	10.79	3.5M
November 05, 2025	10.72	10.83	10.83	10.84	10.64	3.21M
November 04, 2025	10.78	10.73	10.73	10.84	10.64	3.39M
November 03, 2025	10.9	10.77	10.77	10.95	10.65	6.46M
October 31, 2025	10.83	10.9	10.9	11.05	10.83	3.95M
October 30, 2025	11.09	10.92	10.92	11.15	10.92	7.08M
October 29, 2025	11.5	11.08	11.08	11.68	11.01	12.55M
October 28, 2025	12.15	12.02	12.02	12.4	11.95	3.71M
October 27, 2025	12	12.23	12.23	12.28	12	3.82M
October 24, 2025	11.93	11.99	11.99	12.08	11.81	2.65M
October 23, 2025	11.9	11.98	11.98	12	11.71	2.15M
October 22, 2025	11.97	11.95	11.95	12.08	11.84	2.42M
October 21, 2025	11.8	11.96	11.96	11.98	11.73	2.33M
October 20, 2025	11.84	11.79	11.79	11.95	11.65	4.14M
October 17, 2025	11.85	11.76	11.76	12.05	11.51	5.16M
October 16, 2025	12.72	12.3	12.15	12.79	12.3	3.66M
October 15, 2025	12.7	12.72	12.56	12.75	12.43	3.9M
October 14, 2025	12.57	12.73	12.73	12.87	12.56	4.32M
October 13, 2025	12.69	12.53	12.53	12.8	12.39	5.61M
October 10, 2025	12.44	12.96	12.96	13.07	12.37	6.31M
October 09, 2025	12.52	12.51	12.51	12.65	12.37	3.94M
September 30, 2025	12.57	12.4	12.4	12.58	12.29	2.3M
September 29, 2025	12.36	12.43	12.43	12.45	12.11	2.55M
September 26, 2025	12.13	12.33	12.33	12.47	12.13	2.92M
September 25, 2025	12.46	12.25	12.25	12.54	12.12	2.4M
September 24, 2025	12.26	12.51	12.51	12.53	12.23	2.28M
September 23, 2025	12.49	12.42	12.42	12.49	12.09	3.84M
September 22, 2025	12.41	12.48	12.48	12.78	12.32	2.76M
September 19, 2025	12.4	12.41	12.41	12.54	12.35	2.74M
September 18, 2025	12.82	12.48	12.48	12.86	12.37	4.14M
September 17, 2025	12.74	12.85	12.85	12.92	12.74	2.95M
September 16, 2025	12.67	12.78	12.78	12.87	12.61	2.84M
September 15, 2025	12.81	12.67	12.67	12.88	12.65	3.54M
September 12, 2025	13.13	12.89	12.89	13.17	12.87	3.07M
September 11, 2025	12.94	13.1	13.1	13.17	12.86	4.12M
September 10, 2025	12.97	12.93	12.93	13.19	12.78	6.16M
September 09, 2025	13.12	12.82	12.82	13.15	12.77	3.47M
September 08, 2025	12.98	13.19	13.19	13.23	12.87	5.06M
September 05, 2025	12.94	13.03	13.03	13.05	12.81	3.48M
September 04, 2025	12.9	12.88	12.88	13.06	12.75	4.23M

KTK Group Co., Ltd. (603680.SS) SHH