KONGZHONG SPONSORED ADR Historical Stock Price

Below is the stock price history for Kongzhong Sponsored Adr KONG. Data is recorded each day for the historical open, high, low, close and volume. The Kongzhong Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kongzhong Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-06-13 8.85 9.04 8.85 9.04 11,870
2014-06-12 8.85 8.92 8.85 8.92 1,103
2014-06-11 8.77 8.83 8.76 8.83 774
2014-06-10 8.66 8.85 8.55 8.83 5,834
2014-06-09 8.80 9.03 8.76 8.82 7,141
2014-06-06 9.16 9.16 8.83 8.87 5,500
2014-06-05 9.20 9.38 8.92 8.92 15,716
2014-06-04 9.05 9.39 9.05 9.29 1,450
2014-06-03 9.35 9.35 9.02 9.14 2,101
2014-06-02 9.46 9.52 9.25 9.29 4,375
2014-05-30 9.43 9.66 9.36 9.44 4,895
2014-05-29 9.34 9.94 9.29 9.35 13,949
2014-05-28 9.48 9.68 9.48 9.58 6,082
2014-05-27 9.80 9.80 9.59 9.67 2,675
2014-05-23 9.45 9.80 9.45 9.74 7,608
2014-05-22 8.99 9.67 8.94 9.62 5,534
2014-05-21 8.99 9.00 8.87 8.87 8,449
2014-05-20 8.83 9.28 8.83 9.06 16,166
2014-05-19 8.93 9.00 8.71 8.96 8,518
2014-05-16 9.09 9.20 9.02 9.14 3,412
2014-05-15 9.27 9.28 9.10 9.14 6,962
2014-05-14 9.42 9.53 9.39 9.41 1,830
2014-05-13 9.72 9.72 9.32 9.32 5,046
2014-05-12 9.38 9.83 9.38 9.76 12,438
2014-05-09 9.66 9.66 9.20 9.23 4,647
2014-05-08 9.87 10.105 9.64 9.64 8,565
2014-05-07 10.18 10.18 9.73 9.82 3,600
2014-05-06 10.38 10.49 10.15 10.15 3,534
2014-05-05 10.35 10.54 10.35 10.44 4,104
2014-05-02 10.49 10.53 10.20 10.28 4,105

» More Kongzhong Sponsored Adr Stock Price History

To see other companies like Kongzhong Sponsored Adr (KONG), view our stock market today for news, and other data.