Kingwisoft Technology Group Company Limited - 8295.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.05	0.05	0.05	0.05	0.05	980,000
August 15, 2025	0.05	0.04	0.04	0.05	0.04	1.26M
August 14, 2025	0.05	0.05	0.05	0.05	0.05	580,000
August 13, 2025	0.04	0.04	0.04	0.04	0.04	0
August 12, 2025	0.05	0.04	0.04	0.05	0.04	1.62M
August 11, 2025	0.04	0.04	0.04	0.04	0.04	580,000
August 08, 2025	0.04	0.04	0.04	0.04	0.04	900,000
August 07, 2025	0.03	0.04	0.04	0.04	0.03	7.28M
August 06, 2025	0.04	0.04	0.04	0.04	0.04	0
August 05, 2025	0.04	0.04	0.04	0.04	0.04	0
August 04, 2025	0.03	0.04	0.04	0.04	0.03	60,000
August 01, 2025	0.04	0.04	0.04	0.04	0.04	0
July 31, 2025	0.04	0.04	0.04	0.04	0.04	9.36M
July 30, 2025	0.04	0.04	0.04	0.04	0.04	140,000
July 29, 2025	0.04	0.04	0.04	0.04	0.04	0
July 28, 2025	0.04	0.04	0.04	0.04	0.04	980,000
July 25, 2025	0.04	0.04	0.04	0.04	0.04	780,000
July 24, 2025	0.04	0.04	0.04	0.04	0.04	20,000
July 23, 2025	0.04	0.04	0.04	0.04	0.04	1.18M
July 22, 2025	0.04	0.04	0.04	0.04	0.03	1.78M
July 21, 2025	0.04	0.04	0.04	0.04	0.04	0
July 18, 2025	0.04	0.04	0.04	0.04	0.04	0
July 17, 2025	0.04	0.04	0.04	0.04	0.04	100,000
July 16, 2025	0.03	0.04	0.04	0.04	0.03	720,000
July 15, 2025	0.04	0.03	0.03	0.04	0.03	2.7M
July 14, 2025	0.04	0.04	0.04	0.04	0.04	40,000
July 11, 2025	0.04	0.04	0.04	0.04	0.04	740,000
July 10, 2025	0.04	0.04	0.04	0.04	0.04	20,000
July 09, 2025	0.04	0.04	0.04	0.04	0.04	540,000
July 08, 2025	0.04	0.04	0.04	0.04	0.04	0
July 07, 2025	0.04	0.04	0.04	0.04	0.04	2.18M
July 04, 2025	0.04	0.04	0.04	0.04	0.04	0
July 03, 2025	0.04	0.04	0.04	0.04	0.04	0
July 02, 2025	0.04	0.04	0.04	0.04	0.04	60,000
June 30, 2025	0.04	0.04	0.04	0.04	0.04	0
June 27, 2025	0.04	0.04	0.04	0.04	0.04	0
June 26, 2025	0.04	0.04	0.04	0.04	0.04	1.06M
June 25, 2025	0.04	0.04	0.04	0.04	0.04	0
June 24, 2025	0.04	0.04	0.04	0.04	0.04	0
June 23, 2025	0.04	0.04	0.04	0.04	0.04	0
June 20, 2025	0.04	0.04	0.04	0.04	0.04	0
June 19, 2025	0.04	0.04	0.04	0.04	0.04	340,000
June 18, 2025	0.04	0.04	0.04	0.04	0.04	240,000
June 17, 2025	0.04	0.04	0.04	0.04	0.04	20,000
June 16, 2025	0.04	0.04	0.04	0.04	0.04	0
June 13, 2025	0.04	0.04	0.04	0.04	0.04	0
June 12, 2025	0.04	0.04	0.04	0.04	0.04	0
June 11, 2025	0.04	0.04	0.04	0.04	0.04	0
June 10, 2025	0.04	0.04	0.04	0.04	0.04	240,000
June 09, 2025	0.05	0.05	0.05	0.05	0.05	120,000
June 06, 2025	0.04	0.04	0.04	0.04	0.04	0
June 05, 2025	0.04	0.04	0.04	0.04	0.04	0
June 04, 2025	0.04	0.04	0.04	0.04	0.04	0
June 03, 2025	0.04	0.04	0.04	0.04	0.04	1.12M
June 02, 2025	0.04	0.04	0.04	0.04	0.04	0
May 30, 2025	0.04	0.04	0.04	0.04	0.04	0
May 29, 2025	0.04	0.04	0.04	0.04	0.04	520,000
May 28, 2025	0.04	0.04	0.04	0.04	0.04	1M
May 27, 2025	0.04	0.04	0.04	0.04	0.04	180,000
May 26, 2025	0.04	0.04	0.04	0.04	0.04	0

Kingwisoft Technology Group Company Limited (8295.HK) HKSE