Kingtone Wirelessinfo Solution Holding Ltd (KONE) Historical Stock Data

Historical Data

In the past 30 trading days, KONE is down -0.83% a day on average. There have been 15 days where Kingtone Wirelessinfo Solution Holding Ltd closed green and 15 days where KONE closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.41	0.40	↓$0.01 (-2.47%)	0.40	0.44	82.11M
2020-10-07	0.38	0.38	↑$0.00 (0.00%)	0.37	0.38	3.49M
2020-10-06	0.39	0.38	↓$0.02 (-3.85%)	0.37	0.40	10.07M
2020-10-05	0.37	0.38	↑$0.01 (2.70%)	0.37	0.39	20.80M
2020-10-02	0.36	0.37	↑$0.01 (2.82%)	0.35	0.38	15.06M
2020-10-01	0.36	0.36	↑$0.00 (0.00%)	0.35	0.37	5.98M
2020-09-30	0.37	0.36	↓$0.01 (-2.74%)	0.35	0.37	6.02M
2020-09-29	0.38	0.37	↓$0.01 (-2.67%)	0.36	0.38	4.54M
2020-09-28	0.38	0.38	↓$0.01 (-1.32%)	0.37	0.39	5.59M
2020-09-25	0.37	0.38	↑$0.01 (1.35%)	0.37	0.40	16.81M
2020-09-24	0.37	0.37	↑$0.01 (1.37%)	0.36	0.38	8.68M
2020-09-23	0.38	0.36	↓$0.02 (-5.26%)	0.36	0.39	12.44M
2020-09-22	0.37	0.37	↑$0.01 (1.37%)	0.37	0.39	8.93M
2020-09-21	0.39	0.37	↓$0.02 (-3.90%)	0.37	0.39	6.19M
2020-09-18	0.39	0.39	↑$0.00 (0.00%)	0.38	0.40	7.92M
2020-09-17	0.41	0.39	↓$0.02 (-4.94%)	0.38	0.41	13.79M
2020-09-15	0.41	0.40	↓$0.01 (-2.44%)	0.40	0.42	15.45M
2020-09-14	0.40	0.42	↑$0.02 (5.00%)	0.39	0.42	40.74M
2020-09-11	0.37	0.39	↑$0.03 (6.85%)	0.35	0.41	44.72M
2020-09-10	0.41	0.37	↓$0.04 (-8.64%)	0.37	0.41	21.87M
2020-09-09	0.40	0.40	↑$0.00 (0.00%)	0.39	0.41	21.17M
2020-09-08	0.43	0.41	↓$0.02 (-3.53%)	0.40	0.43	23.63M
2020-09-07	0.45	0.42	↓$0.03 (-5.62%)	0.42	0.46	25.63M
2020-09-04	0.44	0.45	↑$0.01 (2.30%)	0.43	0.48	161.82M
2020-09-03	0.45	0.41	↓$0.04 (-7.87%)	0.41	0.45	15.98M
2020-09-02	0.42	0.44	↑$0.02 (3.57%)	0.42	0.45	38.25M
2020-09-01	0.42	0.41	↓$0.01 (-1.20%)	0.41	0.43	14.02M
2020-08-28	0.40	0.42	↑$0.02 (3.75%)	0.40	0.43	20.84M
2020-08-27	0.44	0.42	↓$0.03 (-5.68%)	0.41	0.44	13.26M
2020-08-26	0.41	0.44	↑$0.03 (6.10%)	0.41	0.45	28.25M