KNBWY | Kirin Holding SpADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Kirin Holding SpADR (KNBWY)

OTC

$18.86-$0.13 (-0.70%)

Price as of Oct 22, 2026

N/A
Market Cap
25.66%
1-Year Change
Beverages - Brewers
Industry

1 Month
+2.78%

Low Price$17.60

High Price$18.86
3 Months
+3.29%

Low Price$17.60

High Price$19.64
1 Year
+25.66%

Low Price$14.10

High Price$19.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	19.45	19.45	18.63	18.86	+1.86%	29,310
10/21/2026	18.49	18.62	18.46	18.51	-0.70%	15,137
10/20/2026	18.56	18.69	18.56	18.64	+1.86%	54,236
10/19/2026	18.48	18.59	18.30	18.30	-0.81%	26,042
10/16/2026	18.21	18.53	18.21	18.45	+0.11%	17,218
10/15/2026	18.67	18.67	18.43	18.43	+1.71%	17,609
10/14/2026	18.18	18.19	17.96	18.12	+0.55%	27,308
10/13/2026	18.11	18.11	17.97	18.02	+1.18%	15,856
10/12/2026	17.74	17.88	17.57	17.81	+0.06%	31,041
10/09/2026	17.75	17.80	17.70	17.80	+1.14%	31,819
10/08/2026	17.35	17.60	17.35	17.60	-0.06%	23,015
10/07/2026	17.50	18.00	17.50	17.61	-1.42%	20,344
10/06/2026	18.12	18.14	17.85	17.86	-0.31%	38,245
10/05/2026	18.56	18.56	17.48	17.92	+0.39%	36,947
10/02/2026	17.90	17.93	17.81	17.85	-0.78%	33,438
10/01/2026	17.98	18.03	17.93	17.99	-0.88%	35,906
09/30/2026	18.23	18.80	18.07	18.15	+1.17%	35,816
09/29/2026	17.96	18.03	17.88	17.94	-0.44%	22,478
09/28/2026	18.41	18.41	18.02	18.02	-2.01%	49,874
09/25/2026	18.21	18.39	18.21	18.39	+3.20%	18,948
09/24/2026	17.88	17.91	17.76	17.82	-0.83%	33,001
09/23/2026	17.97	18.06	17.97	17.97	-0.39%	25,368
09/22/2026	18.12	18.17	18.04	18.04	+0.17%	25,829
09/21/2026	18.05	18.19	18.00	18.01	-0.72%	30,967
09/18/2026	17.35	18.22	17.35	18.14	-2.53%	31,479
09/17/2026	18.93	18.93	18.55	18.61	+1.58%	26,872
09/16/2026	18.50	18.68	18.22	18.32	+0.38%	23,787
09/15/2026	18.21	18.25	18.16	18.25	-0.43%	22,747
09/14/2026	18.27	18.65	18.27	18.33	+0.87%	24,275
09/11/2026	17.50	18.21	17.50	18.17	+0.89%	47,382
09/10/2026	18.05	18.10	17.76	18.01	-1.64%	23,709
09/09/2026	18.23	18.31	18.23	18.31	-1.21%	24,191
09/08/2026	18.46	18.61	18.46	18.54	-1.01%	16,971
09/04/2026	18.74	18.78	18.68	18.73	-1.14%	11,530
09/03/2026	18.86	19.03	18.86	18.94	+0.58%	10,960
09/02/2026	18.80	18.86	18.45	18.83	-1.21%	22,534
09/01/2026	19.16	19.22	19.04	19.06	-1.75%	19,725
08/31/2026	19.30	19.50	19.10	19.40	+1.09%	13,528
08/28/2026	19.30	19.40	19.14	19.19	-2.29%	16,570
08/27/2026	19.36	19.64	19.18	19.64	+0.26%	10,249
08/26/2026	19.45	19.60	19.44	19.59	+0.72%	8,777
08/25/2026	19.46	19.46	19.36	19.45	+0.67%	28,540
08/24/2026	19.23	19.32	19.23	19.32	+0.94%	11,187
08/21/2026	19.45	19.75	19.14	19.14	+0.16%	12,265
08/20/2026	19.08	19.19	19.08	19.11	+0.68%	10,683
08/19/2026	18.97	19.05	18.94	18.98	+0.64%	19,762
08/18/2026	19.07	19.26	18.82	18.86	-0.21%	11,874
08/17/2026	18.88	18.95	18.78	18.90	-3.53%	14,399
08/14/2026	19.57	19.65	19.52	19.59	+2.74%	11,982
08/13/2026	19.18	19.19	19.07	19.07	-1.14%	13,377
08/12/2026	19.36	19.99	19.25	19.29	+2.44%	9,692
08/11/2026	18.88	18.89	18.80	18.83	0.00%	13,411
08/10/2026	18.85	18.93	18.79	18.83	-3.44%	22,555
08/07/2026	18.38	19.95	17.92	19.50	+5.69%	12,352
08/06/2026	18.59	18.59	18.45	18.45	+2.50%	15,465
08/05/2026	18.01	18.05	18.00	18.00	-0.77%	19,231
08/04/2026	18.09	18.17	18.09	18.14	-2.00%	24,715
08/03/2026	18.69	18.69	18.48	18.51	-0.55%	11,654
07/31/2026	18.40	18.62	18.40	18.61	-2.14%	8,708
07/30/2026	18.06	19.11	18.06	19.02	+0.05%	15,605
07/29/2026	19.03	19.10	18.51	19.01	+3.54%	16,145
07/28/2026	18.43	18.52	18.36	18.36	+0.71%	18,588
07/27/2026	18.20	18.25	18.15	18.23	+1.96%	34,770
07/24/2026	18.11	18.25	17.81	17.88	+1.25%	16,624
07/23/2026	17.50	17.68	17.48	17.66	-0.90%	25,237
07/22/2026	17.86	17.92	17.81	17.82	-0.56%	8,797
07/21/2026	17.95	17.96	17.88	17.92	-0.17%	14,421
07/20/2026	17.92	18.04	17.80	17.95	+0.22%	37,542
07/17/2026	18.00	18.00	17.89	17.91	+1.07%	14,410
07/16/2026	17.66	17.75	17.65	17.72	-0.11%	12,718
07/15/2026	18.08	18.08	17.68	17.74	-0.06%	23,757
07/14/2026	17.81	17.83	17.70	17.75	+0.91%	27,722
07/13/2026	17.56	17.63	17.52	17.59	-0.68%	11,835
07/10/2026	17.62	17.84	17.57	17.71	-1.38%	16,087
07/09/2026	17.93	18.05	17.92	17.96	+0.85%	15,667
07/08/2026	17.80	17.93	17.79	17.81	+0.07%	14,661
07/07/2026	17.89	17.90	17.76	17.79	+1.22%	36,207
07/06/2026	17.60	17.65	17.58	17.58	+1.37%	13,330
07/02/2026	17.59	17.69	17.32	17.34	+1.42%	19,517
07/01/2026	16.88	17.12	16.88	17.10	-0.93%	21,978
06/30/2026	17.28	17.29	17.21	17.26	-1.48%	19,808
06/29/2026	17.66	17.66	17.51	17.52	-1.57%	11,608
06/26/2026	17.84	17.86	17.76	17.80	+1.71%	15,659
06/25/2026	17.53	17.53	17.48	17.50	+1.10%	19,848
06/24/2026	17.31	17.33	17.23	17.31	-0.40%	19,226
06/23/2026	17.32	17.53	17.32	17.38	-0.37%	39,822
06/22/2026	17.46	17.57	17.42	17.45	+0.37%	35,008
06/18/2026	17.33	17.38	17.26	17.38	+1.40%	60,336
06/17/2026	17.07	17.15	17.04	17.14	+0.47%	29,878
06/16/2026	17.00	17.09	17.00	17.06	+1.61%	23,945
06/15/2026	16.71	16.90	16.70	16.79	-1.52%	27,826
06/12/2026	17.04	17.06	16.98	17.05	-0.64%	11,780
06/11/2026	17.08	17.19	17.06	17.16	+0.76%	42,864
06/10/2026	17.43	17.43	16.13	17.03	+2.90%	20,388
06/09/2026	16.57	16.60	16.50	16.55	+0.42%	42,513
06/08/2026	16.74	16.85	16.48	16.48	+0.49%	53,562
06/05/2026	16.35	16.57	16.35	16.40	-0.73%	36,678
06/04/2026	16.53	16.57	16.48	16.52	+0.30%	34,798
06/03/2026	16.51	16.53	16.43	16.47	+1.60%	31,987
06/02/2026	16.29	16.39	16.18	16.21	-0.98%	43,851