Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	KONG	26.43	26.5614	26.43	26.5614	0.0598	7,051	4	21.86	31.45
2024-05-02	X	KONG	26.285	26.41	26.285	26.3802	0.4106	605	5	21.83	31.42
2024-05-01	X	KONG				25.9994				13.19	39.57
2024-04-30	X	KONG	26.18	26.18	26.11	26.1279	-0.2996	6,528	36	13.10	39.28
2024-04-29	X	KONG	26.37	26.4296	26.37	26.4296	0.0936	1,240	5	21.82	39.64
2024-04-26	X	KONG	26.4632	26.4632	26.2964	26.2964	-0.089	2,069	6	21.88	39.55
2024-04-25	X	KONG	26.439	26.439	26.439	26.439	-0.009	30	2	13.23	39.67
2024-04-24	X	KONG	26.66	26.739	26.66	26.739	-0.0057	716	8	22.04	40.09
2024-04-23	X	KONG	26.761	26.776	26.73	26.7357	0.0962	900	3	22.10	40.08
2024-04-22	X	KONG	26.6338	26.6338	26.6338	26.6338	-0.0627	3	3	13.34	40.02
2024-04-19	X	KONG				26.5206				13.24	39.70
2024-04-18	X	KONG				26.3792				13.21	39.63
2024-04-17	X	KONG	26.45	26.4579	26.42	26.4487	0.0423	5,254	5	21.84	39.75
2024-04-16	X	KONG	26.56	26.56	26.41	26.4156	-0.0334	0	0	21.96	39.78
2024-04-15	X	KONG	26.5986	26.5986	26.5986	26.5986	-0.2241	1,126	1	13.35	40.03
2024-04-12	X	KONG				26.8227				13.43	40.27
2024-04-11	X	KONG	27.05	27.1799	27.05	27.0728	-0.077	922	5	22.36	40.65
2024-04-10	X	KONG				27.2569				13.62	40.84
2024-04-09	X	KONG	27.44	27.6035	27.44	27.5639	0.1087	1,063	4	22.69	41.29
2024-04-08	X	KONG	27.629	27.63	27.4948	27.4948	0.1498	2,320	6	13.75	41.25
2024-04-05	X	KONG				27.4801				13.72	41.14
2024-04-04	X	KONG				27.3682				13.72	41.14
2024-04-03	X	KONG				27.4238				13.70	41.10
2024-04-02	X	KONG	27.38	27.3993	27.38	27.3993	0.0264	2,050	1	13.70	41.08
2024-04-01	X	KONG	27.96	27.96	27.5086	27.5086	-0.1628	474	4	22.77	41.34
2024-03-29	X	KONG	27.7699	27.7888	27.6588	27.6978	0.0195	0	0	22.97	33.05
2024-03-28	X	KONG	27.7699	27.7888	27.6588	27.6978	0.0195	15,427	11	22.97	33.05
2024-03-27	X	KONG	27.55	27.6405	27.532	27.6405	0.2291	1,434	7	22.84	32.85
2024-03-26	X	KONG	27.4106	27.4938	27.37	27.3909	0.0288	12,322	15	22.68	32.63
2024-03-25	X	KONG	27.42	27.42	27.3505	27.4012	-0.1211	10,952	14	22.67	32.74
2024-03-22	X	KONG	27.50	27.50	27.42	27.4716	-0.1692	3,213	4	22.61	32.69
2024-03-21	X	KONG	27.68	27.68	27.6213	27.6542	0.2034	6,075	5	22.89	32.93
2024-03-20	X	KONG	27.40	27.485	27.31	27.4766	0.0763	3,077	8	22.64	32.57
2024-03-19	X	KONG	27.4012	27.4087	27.33	27.4087	0.0329	1,835	6	22.66	32.59
2024-03-18	X	KONG	27.40	27.48	27.3257	27.3257	0.0628	2,685	4	22.68	32.76
2024-03-15	X	KONG	27.32	27.4199	27.27	27.3322	0.0767	7,560	5	22.55	32.58
2024-03-14	X	KONG	27.4387	27.4387	27.26	27.3432	-0.1295	925	3	22.56	40.95
2024-03-13	X	KONG	27.52	27.535	27.45	27.4765	0.0748	3,930	4	22.75	32.72
2024-03-12	X	KONG	27.37	27.45	27.33	27.4438	0.211	10,332	8	22.63	41.05
2024-03-11	X	KONG	27.14	27.31	27.14	27.239	0.0498	4,476	5	22.44	40.83
2024-03-08	X	KONG	27.21	27.2616	27.20	27.2602	0.0231	2,843	9	13.63	40.89
2024-03-07	X	KONG	27.265	27.265	27.18	27.2369	0.1431	6,309	14	13.60	40.80
2024-03-06	X	KONG	27.0661	27.0661	27.0661	27.0661	-0.0309	7	1	13.55	40.63
2024-03-05	X	KONG	26.96	26.9709	26.89	26.9709	-0.2289	5,325	4	22.28	43.16
2024-03-04	X	KONG	27.13	27.1689	27.10	27.1689	0.0429	236	2	10.86	43.44
2024-03-01	X	KONG	27.06	27.06	27.05	27.0532	0.0058	4,248	4	10.83	43.31
2024-02-29	X	KONG	27.0562	27.0699	26.9601	27.0474	0.0347	2,192	6	10.80	43.20
2024-02-28	X	KONG	26.95	26.96	26.84	26.9254	0.1886	2,404	7	22.28	43.00
2024-02-27	X	KONG	26.7714	26.7714	26.7714	26.7714	0.0379	37	2	10.69	42.75
2024-02-26	X	KONG	26.70	26.76	26.69	26.7221	-0.0176	1,787	3	22.08	42.78
2024-02-23	X	KONG	26.72	26.7776	26.64	26.7776	0.1215	5,065	3	21.99	31.59
2024-02-22	X	KONG	26.545	26.6085	26.53	26.6085	0.135	3,245	5	21.93	42.49
2024-02-21	X	KONG	26.405	26.405	26.405	26.405	0.0161	2	1	10.55	42.17
2024-02-20	X	KONG	26.2472	26.2472	26.2311	26.2311	-0.1225	211	1	10.52	42.04
2024-02-19	X	KONG				26.3697				10.57	42.25
2024-02-16	X	KONG	26.3697	26.3697	26.3697	26.3697	-0.0223	131	2	10.57	42.25
2024-02-15	X	KONG	26.39	26.4523	26.39	26.4523	0.2524	1,640	5	21.82	42.25
2024-02-14	X	KONG	26.011	26.1776	26.011	26.1776	0.0375	491	1	10.46	41.82
2024-02-13	X	KONG				25.9735				10.37	41.47
2024-02-12	X	KONG	26.26	26.31	26.25	26.3096	0.0228	8,498	2	10.52	42.08
2024-02-09	X	KONG	26.28	26.2872	26.21	26.2872	0.0404	9,811	2	10.50	41.98
2024-02-08	X	KONG	26.14	26.2396	26.14	26.2396	-0.0907	1,388	3	10.49	41.93
2024-02-07	X	KONG	26.23	26.2721	26.23	26.2721	-0.0717	671	1	10.51	42.03
2024-02-06	X	KONG	26.02	26.1417	26.00	26.1417	0.0647	9,372	4	10.43	41.71
2024-02-05	X	KONG	25.99	26.0053	25.99	26.0053	0.0504	0	0	10.42	41.58