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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.39	0.4	0.4	0.41	0.38	4.42M
August 15, 2025	0.39	0.39	0.39	0.4	0.39	960,000
August 14, 2025	0.39	0.39	0.39	0.39	0.39	774,000
August 13, 2025	0.39	0.39	0.39	0.4	0.39	1.76M
August 12, 2025	0.39	0.39	0.39	0.4	0.39	852,000
August 11, 2025	0.4	0.39	0.39	0.4	0.39	878,000
August 08, 2025	0.4	0.39	0.39	0.4	0.39	2.06M
August 07, 2025	0.4	0.39	0.39	0.4	0.38	3.63M
August 06, 2025	0.39	0.4	0.4	0.4	0.39	2.93M
August 05, 2025	0.42	0.39	0.39	0.42	0.39	4.54M
August 04, 2025	0.41	0.42	0.42	0.43	0.38	9.49M
August 01, 2025	0.38	0.41	0.41	0.43	0.38	15.4M
July 31, 2025	0.36	0.38	0.38	0.39	0.36	11.2M
July 30, 2025	0.36	0.36	0.36	0.36	0.36	2.36M
July 29, 2025	0.36	0.36	0.36	0.37	0.36	4.89M
July 28, 2025	0.36	0.36	0.36	0.36	0.36	3.53M
July 25, 2025	0.37	0.36	0.36	0.37	0.36	4.56M
July 24, 2025	0.36	0.36	0.36	0.37	0.35	17.13M
July 23, 2025	0.38	0.36	0.36	0.38	0.35	16.89M
July 22, 2025	0.39	0.37	0.37	0.47	0.37	28.35M
July 21, 2025	0.34	0.34	0.34	0.34	0.34	1.43M
July 18, 2025	0.34	0.34	0.34	0.35	0.34	1.11M
July 17, 2025	0.34	0.34	0.34	0.35	0.34	2.62M
July 16, 2025	0.35	0.35	0.35	0.35	0.34	2.66M
July 15, 2025	0.35	0.35	0.35	0.36	0.34	3.62M
July 14, 2025	0.35	0.35	0.35	0.35	0.34	4.23M
July 11, 2025	0.35	0.35	0.35	0.38	0.34	2M
July 10, 2025	0.35	0.34	0.34	0.35	0.34	1.69M
July 09, 2025	0.35	0.35	0.35	0.36	0.35	5.68M
July 08, 2025	0.38	0.35	0.35	0.38	0.35	2.4M
July 07, 2025	0.37	0.38	0.38	0.39	0.36	4.52M
July 04, 2025	0.37	0.38	0.38	0.39	0.37	1.06M
July 03, 2025	0.35	0.37	0.37	0.39	0.35	3.67M
July 02, 2025	0.35	0.37	0.37	0.39	0.34	5.29M
June 30, 2025	0.33	0.34	0.34	0.36	0.33	913,000
June 27, 2025	0.34	0.33	0.33	0.34	0.33	11,000
June 26, 2025	0.32	0.34	0.34	0.34	0.32	232,000
June 25, 2025	0.33	0.33	0.33	0.33	0.33	194,000
June 24, 2025	0.32	0.32	0.32	0.33	0.32	621,000
June 23, 2025	0.34	0.34	0.34	0.34	0.34	60,000
June 20, 2025	0.33	0.32	0.32	0.33	0.32	31,000
June 19, 2025	0.32	0.34	0.34	0.34	0.31	164,000
June 18, 2025	0.34	0.33	0.33	0.34	0.33	31,000
June 17, 2025	0.33	0.32	0.32	0.34	0.31	758,000
June 16, 2025	0.34	0.34	0.34	0.34	0.34	10,000
June 13, 2025	0.34	0.34	0.34	0.34	0.34	0
June 12, 2025	0.34	0.34	0.34	0.34	0.33	81,000
June 11, 2025	0.34	0.34	0.34	0.34	0.34	167,000
June 10, 2025	0.34	0.34	0.34	0.34	0.34	2,000
June 09, 2025	0.34	0.34	0.34	0.34	0.34	20,000
June 06, 2025	0.35	0.35	0.35	0.35	0.35	55,000
June 05, 2025	0.35	0.35	0.35	0.35	0.34	97,000
June 04, 2025	0.35	0.35	0.35	0.35	0.34	179,000
June 03, 2025	0.32	0.35	0.35	0.35	0.31	3.78M
June 02, 2025	0.33	0.32	0.32	0.34	0.32	932,000
May 30, 2025	0.35	0.35	0.35	0.35	0.34	129,000
May 29, 2025	0.35	0.35	0.35	0.35	0.33	504,000
May 28, 2025	0.35	0.36	0.36	0.38	0.35	567,000
May 27, 2025	0.34	0.36	0.36	0.36	0.32	77,000
May 26, 2025	0.33	0.36	0.36	0.36	0.33	624,000

Kangda International Environmental Company Limited (6136.HK) HKSE