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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.04	0.04	0.04	0.04	0.04	120,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	280,000
September 24, 2025	0.04	0.04	0.04	0.04	0.04	700,000
September 23, 2025	0.04	0.04	0.04	0.04	0.04	980,000
September 22, 2025	0.04	0.04	0.04	0.04	0.04	320,000
September 19, 2025	0.04	0.04	0.04	0.04	0.04	60,000
September 18, 2025	0.04	0.04	0.04	0.04	0.04	200,000
September 17, 2025	0.04	0.04	0.04	0.04	0.04	0
September 16, 2025	0.04	0.04	0.04	0.04	0.04	0
September 15, 2025	0.04	0.04	0.04	0.04	0.04	80,000
September 12, 2025	0.04	0.04	0.04	0.04	0.04	0
September 11, 2025	0.04	0.04	0.04	0.04	0.04	1.54M
September 10, 2025	0.04	0.04	0.04	0.04	0.04	0
September 09, 2025	0.04	0.04	0.04	0.04	0.04	80,000
September 08, 2025	0.04	0.04	0.04	0.04	0.04	60,000
September 05, 2025	0.04	0.04	0.04	0.04	0.04	0
September 04, 2025	0.04	0.04	0.04	0.04	0.04	0
September 03, 2025	0.04	0.04	0.04	0.04	0.04	0
September 02, 2025	0.04	0.04	0.04	0.04	0.04	300,000
September 01, 2025	0.04	0.04	0.04	0.04	0.04	0
August 29, 2025	0.04	0.04	0.04	0.04	0.04	20,000
August 28, 2025	0.04	0.04	0.04	0.04	0.04	1.06M
August 27, 2025	0.04	0.04	0.04	0.04	0.04	1.28M
August 26, 2025	0.05	0.04	0.04	0.05	0.04	1.58M
August 25, 2025	0.05	0.05	0.05	0.05	0.05	600,000
August 22, 2025	0.05	0.05	0.05	0.05	0.05	0
August 21, 2025	0.05	0.05	0.05	0.05	0.05	0
August 20, 2025	0.05	0.05	0.05	0.05	0.05	1.44M
August 19, 2025	0.05	0.05	0.05	0.05	0.05	280,000
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

Kingwisoft Technology Group Company Limited (8295.HK) HKSE