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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.59	0.59	0.59	0.58	376,000
February 16, 2026	0.59	0.59	0.59	0.59	0.57	79,000
February 13, 2026	0.57	0.59	0.59	0.59	0.57	121,000
February 12, 2026	0.57	0.59	0.59	0.6	0.57	1.34M
February 11, 2026	0.58	0.58	0.58	0.58	0.57	1.2M
February 10, 2026	0.57	0.58	0.58	0.58	0.57	731,000
February 09, 2026	0.59	0.58	0.58	0.59	0.58	2.48M
February 06, 2026	0.58	0.58	0.58	0.61	0.56	2.86M
February 05, 2026	0.54	0.58	0.58	0.58	0.54	4.49M
February 04, 2026	0.52	0.54	0.54	0.54	0.51	905,000
February 03, 2026	0.52	0.53	0.53	0.53	0.51	299,000
February 02, 2026	0.52	0.53	0.53	0.53	0.51	513,000
January 30, 2026	0.52	0.51	0.51	0.52	0.51	692,000
January 29, 2026	0.5	0.52	0.52	0.52	0.5	446,000
January 28, 2026	0.5	0.5	0.5	0.5	0.5	319,000
January 27, 2026	0.5	0.5	0.5	0.5	0.49	1.19M
January 26, 2026	0.5	0.5	0.5	0.51	0.49	290,000
January 23, 2026	0.49	0.5	0.5	0.51	0.49	661,000
January 22, 2026	0.5	0.5	0.5	0.51	0.49	1.62M
January 21, 2026	0.5	0.5	0.5	0.51	0.49	830,000
January 20, 2026	0.5	0.5	0.5	0.5	0.49	764,000
January 19, 2026	0.5	0.5	0.5	0.52	0.49	2.04M
January 16, 2026	0.52	0.52	0.52	0.53	0.5	1.18M
January 15, 2026	0.51	0.52	0.52	0.53	0.51	1.08M
January 14, 2026	0.51	0.51	0.51	0.54	0.51	2.48M
January 13, 2026	0.5	0.53	0.53	0.53	0.5	1.82M
January 12, 2026	0.52	0.52	0.52	0.52	0.5	518,000
January 09, 2026	0.5	0.51	0.51	0.51	0.5	1.51M
January 08, 2026	0.49	0.5	0.5	0.5	0.49	1.23M
January 07, 2026	0.48	0.49	0.49	0.49	0.47	2.32M
January 06, 2026	0.48	0.48	0.48	0.48	0.47	1.05M
January 05, 2026	0.48	0.48	0.48	0.49	0.48	3.02M
January 02, 2026	0.48	0.48	0.48	0.49	0.48	1.12M
December 31, 2025	0.47	0.48	0.48	0.48	0.46	2.02M
December 30, 2025	0.46	0.47	0.47	0.47	0.46	694,637
December 29, 2025	0.46	0.45	0.45	0.46	0.44	3.37M
December 24, 2025	0.46	0.45	0.45	0.46	0.44	2.76M
December 23, 2025	0.45	0.45	0.45	0.46	0.45	5.34M
December 22, 2025	0.45	0.45	0.45	0.46	0.45	1.36M
December 19, 2025	0.45	0.46	0.46	0.46	0.45	2.9M
December 18, 2025	0.46	0.45	0.45	0.46	0.45	196,000
December 17, 2025	0.44	0.45	0.45	0.47	0.43	4.98M
December 16, 2025	0.44	0.44	0.44	0.44	0.42	4.98M
December 15, 2025	0.43	0.44	0.44	0.44	0.43	1.87M
December 12, 2025	0.45	0.44	0.44	0.45	0.43	682,000
December 11, 2025	0.45	0.44	0.44	0.46	0.43	5.15M
December 10, 2025	0.45	0.45	0.45	0.47	0.44	581,000
December 09, 2025	0.45	0.45	0.45	0.46	0.44	3.03M
December 08, 2025	0.43	0.45	0.45	0.45	0.43	5.89M
December 05, 2025	0.43	0.44	0.44	0.44	0.43	3.64M
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

Kangda International Environmental Company Limited (6136.HK) HKSE