JX Luxventure Limited (KBSF)
NASDAQ: KBSF
· Real-Time Price · USD
3.05
0.05 (1.67%)
At close: Oct 13, 2021, 6:00 AM
KBSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2021 | 3.06 | 3.20 | 3.00 | 3.05 | 3.05 | 1.33% | 92,745 |
| Oct 11, 2021 | 3.02 | 3.12 | 2.96 | 3.01 | 3.01 | 0.00% | 26,902 |
| Oct 8, 2021 | 2.94 | 3.18 | 2.92 | 3.01 | 3.01 | -0.33% | 56,201 |
| Oct 7, 2021 | 2.99 | 3.08 | 2.94 | 3.02 | 3.02 | 3.78% | 29,437 |
| Oct 6, 2021 | 3.03 | 3.03 | 2.88 | 2.91 | 2.91 | -0.68% | 18,360 |
| Oct 5, 2021 | 3.18 | 3.19 | 2.93 | 2.93 | 2.93 | -8.15% | 59,311 |
| Oct 4, 2021 | 3.03 | 3.23 | 3.03 | 3.19 | 3.19 | 5.63% | 178,058 |
| Oct 1, 2021 | 2.95 | 3.02 | 2.88 | 3.02 | 3.02 | 2.37% | 40,853 |
| Sep 30, 2021 | 2.97 | 3.10 | 2.89 | 2.95 | 2.95 | -0.67% | 43,927 |
| Sep 29, 2021 | 3.13 | 3.16 | 2.88 | 2.97 | 2.97 | -6.01% | 96,970 |
| Sep 28, 2021 | 3.25 | 3.39 | 3.10 | 3.16 | 3.16 | -2.77% | 91,029 |
| Sep 27, 2021 | 3.12 | 3.36 | 3.09 | 3.25 | 3.25 | 4.17% | 162,817 |
| Sep 24, 2021 | 3.17 | 3.30 | 3.10 | 3.12 | 3.12 | -3.41% | 97,112 |
| Sep 23, 2021 | 3.18 | 3.38 | 3.11 | 3.23 | 3.23 | 0.62% | 119,611 |
| Sep 22, 2021 | 3.21 | 3.30 | 3.13 | 3.21 | 3.21 | -0.93% | 29,212 |
| Sep 21, 2021 | 3.08 | 3.32 | 3.08 | 3.24 | 3.24 | 4.85% | 130,789 |
| Sep 20, 2021 | 3.02 | 3.20 | 2.95 | 3.09 | 3.09 | 2.32% | 172,530 |
| Sep 17, 2021 | 3.11 | 3.18 | 2.96 | 3.02 | 3.02 | -3.82% | 193,007 |
| Sep 16, 2021 | 3.38 | 4.04 | 3.05 | 3.14 | 3.14 | -8.19% | 1,047,967 |
| Sep 15, 2021 | 3.60 | 3.62 | 3.35 | 3.42 | 3.42 | -6.30% | 215,098 |