Kangda International Environmental Company Limited - 6136.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.4	0.41	0.41	0.43	0.4	5.82M
December 03, 2025	0.4	0.4	0.4	0.4	0.4	2.3M
December 02, 2025	0.4	0.4	0.4	0.41	0.4	2.63M
December 01, 2025	0.4	0.4	0.4	0.4	0.38	4.51M
November 28, 2025	0.41	0.4	0.4	0.41	0.4	390,000
November 27, 2025	0.4	0.4	0.4	0.41	0.4	521,000
November 26, 2025	0.4	0.4	0.4	0.41	0.4	984,000
November 25, 2025	0.41	0.4	0.4	0.42	0.39	2.51M
November 24, 2025	0.43	0.41	0.41	0.44	0.36	10.68M
November 21, 2025	0.44	0.44	0.44	0.44	0.42	414,000
November 20, 2025	0.44	0.44	0.44	0.44	0.42	497,000
November 19, 2025	0.42	0.44	0.44	0.44	0.42	348,000
November 18, 2025	0.42	0.42	0.42	0.43	0.42	459,000
November 17, 2025	0.44	0.42	0.42	0.44	0.42	1.6M
November 14, 2025	0.44	0.43	0.43	0.44	0.43	432,000
November 13, 2025	0.44	0.44	0.44	0.44	0.44	222,000
November 12, 2025	0.44	0.44	0.44	0.45	0.44	368,000
November 11, 2025	0.44	0.44	0.44	0.44	0.44	18,000
November 10, 2025	0.44	0.44	0.44	0.44	0.42	279,000
November 07, 2025	0.43	0.43	0.43	0.45	0.42	3.02M
November 06, 2025	0.46	0.44	0.44	0.46	0.44	2.99M
November 05, 2025	0.46	0.46	0.46	0.46	0.45	761,000
November 04, 2025	0.46	0.46	0.46	0.47	0.45	1.9M
November 03, 2025	0.46	0.47	0.47	0.48	0.46	868,000
October 31, 2025	0.47	0.46	0.46	0.47	0.46	1.37M
October 30, 2025	0.47	0.47	0.47	0.48	0.47	832,000
October 28, 2025	0.48	0.47	0.47	0.48	0.47	609,000
October 27, 2025	0.49	0.48	0.48	0.49	0.47	686,000
October 26, 2025	0.49	0.48	0.48	0.49	0.47	686,000
October 24, 2025	0.46	0.47	0.47	0.47	0.46	732,000
October 23, 2025	0.47	0.47	0.47	0.47	0.45	2.71M
October 22, 2025	0.48	0.47	0.47	0.48	0.47	764,000
October 21, 2025	0.48	0.47	0.47	0.49	0.47	1.36M
October 20, 2025	0.49	0.48	0.48	0.51	0.48	1.18M
October 17, 2025	0.5	0.49	0.49	0.51	0.49	1.7M
October 16, 2025	0.5	0.5	0.5	0.52	0.5	3.37M
October 15, 2025	0.48	0.5	0.5	0.5	0.47	2.91M
October 14, 2025	0.49	0.48	0.48	0.49	0.46	2.69M
October 13, 2025	0.48	0.49	0.49	0.52	0.48	2.67M
October 10, 2025	0.49	0.48	0.48	0.52	0.48	5.27M
October 09, 2025	0.45	0.5	0.5	0.51	0.44	25.41M
October 08, 2025	0.42	0.45	0.45	0.45	0.42	4.78M
October 06, 2025	0.42	0.42	0.42	0.43	0.41	3.26M
October 03, 2025	0.39	0.41	0.41	0.42	0.39	10.57M
October 02, 2025	0.37	0.38	0.38	0.38	0.37	656,000
September 30, 2025	0.38	0.37	0.37	0.39	0.37	2.12M
September 29, 2025	0.39	0.38	0.38	0.39	0.37	3.49M
September 26, 2025	0.39	0.38	0.38	0.4	0.38	948,000
September 25, 2025	0.38	0.38	0.38	0.39	0.38	874,000
September 24, 2025	0.38	0.38	0.38	0.38	0.37	873,000
September 23, 2025	0.39	0.38	0.38	0.4	0.38	2.78M
September 22, 2025	0.39	0.4	0.4	0.41	0.39	4.71M
September 19, 2025	0.38	0.39	0.39	0.4	0.37	3.35M
September 18, 2025	0.37	0.37	0.37	0.38	0.37	2.95M
September 17, 2025	0.37	0.37	0.37	0.38	0.37	4.19M
September 16, 2025	0.38	0.37	0.37	0.39	0.36	13.14M
September 15, 2025	0.38	0.38	0.38	0.39	0.37	2.59M
September 12, 2025	0.38	0.37	0.37	0.38	0.37	1.53M
September 11, 2025	0.37	0.38	0.38	0.39	0.37	7.87M
September 10, 2025	0.37	0.37	0.37	0.38	0.37	2.7M

Kangda International Environmental Company Limited (6136.HK) HKSE