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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.36	0.37	0.37	0.39	0.36	2.35M
September 08, 2025	0.36	0.36	0.36	0.37	0.36	498,000
September 05, 2025	0.36	0.36	0.36	0.37	0.36	1.58M
September 04, 2025	0.37	0.37	0.37	0.37	0.36	1.9M
September 03, 2025	0.38	0.37	0.37	0.38	0.37	1.49M
September 02, 2025	0.4	0.39	0.39	0.4	0.38	2.29M
September 01, 2025	0.39	0.39	0.39	0.4	0.39	588,000
August 29, 2025	0.39	0.4	0.4	0.41	0.39	1.01M
August 28, 2025	0.38	0.38	0.38	0.38	0.38	1.19M
August 27, 2025	0.4	0.38	0.38	0.4	0.38	743,000
August 26, 2025	0.39	0.39	0.39	0.4	0.39	113,000
August 25, 2025	0.4	0.39	0.39	0.4	0.39	599,000
August 22, 2025	0.39	0.4	0.4	0.4	0.38	1.46M
August 21, 2025	0.39	0.39	0.39	0.39	0.39	113,000
August 20, 2025	0.39	0.39	0.39	0.39	0.38	4.03M
August 19, 2025	0.39	0.39	0.39	0.4	0.39	1.1M
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

Kangda International Environmental Company Limited (6136.HK) HKSE