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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.03	0.03	0.03	0.04	0.03	1.84M
November 06, 2025	0.03	0.03	0.03	0.03	0.03	860,000
November 05, 2025	0.03	0.03	0.03	0.03	0.03	800,000
November 04, 2025	0.04	0.04	0.04	0.04	0.04	0
November 03, 2025	0.04	0.04	0.04	0.04	0.04	160,000
October 31, 2025	0.03	0.04	0.04	0.04	0.03	2.16M
October 30, 2025	0.03	0.03	0.03	0.03	0.03	0
October 28, 2025	0.03	0.03	0.03	0.03	0.03	120,000
October 27, 2025	0.03	0.03	0.03	0.03	0.03	0
October 24, 2025	0.03	0.03	0.03	0.04	0.03	1.28M
October 23, 2025	0.04	0.04	0.04	0.04	0.03	580,000
October 22, 2025	0.04	0.04	0.04	0.04	0.04	460,000
October 21, 2025	0.04	0.04	0.04	0.04	0.04	0
October 20, 2025	0.04	0.04	0.04	0.04	0.04	0
October 17, 2025	0.04	0.04	0.04	0.04	0.04	0
October 16, 2025	0.04	0.04	0.04	0.04	0.04	3M
October 15, 2025	0.04	0.04	0.04	0.04	0.04	0
October 14, 2025	0.04	0.04	0.04	0.04	0.04	1.54M
October 13, 2025	0.04	0.04	0.04	0.04	0.04	0
October 10, 2025	0.04	0.04	0.04	0.04	0.04	100,000
October 09, 2025	0.04	0.04	0.04	0.04	0.04	240,000
October 08, 2025	0.04	0.04	0.04	0.04	0.04	180,000
October 06, 2025	0.04	0.04	0.04	0.04	0.04	0
October 03, 2025	0.04	0.04	0.04	0.04	0.04	60,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	640,000
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

Kingwisoft Technology Group Company Limited (8295.HK) HKSE