-
5 DAY PERFORMANCE
+19.44% -
1 MONTH PERFORMANCE
+135.70% -
3 MONTH PERFORMANCE
+60.86% -
6 MONTH PERFORMANCE
-64.71% -
YEAR-TO-DATE PERFORMANCE
-69.32% -
1 YEAR PERFORMANCE
-51.79%
Top KingWin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.49 | $0.56 (14.16%) | $0.65 | $0.49 | 1.09 M | $6.13 M |
| 09/27/2024 | $0.51 | $0.49 (-4.06%) | $0.74 | $0.43 | 6.78 M | $5.36 M |
| 09/26/2024 | $0.36 | $0.45 (24.89%) | $0.48 | $0.36 | 680,300 | $4.96 M |
| 09/25/2024 | $0.37 | $0.37 (-1.3%) | $0.38 | $0.35 | 130,506 | $4.00 M |
| 09/24/2024 | $0.37 | $0.37 (0.11%) | $0.39 | $0.34 | 224,805 | $4.06 M |
| 09/23/2024 | $0.35 | $0.37 (5.71%) | $0.41 | $0.34 | 432,335 | $4.06 M |
| 09/20/2024 | $0.33 | $0.34 (1.7%) | $0.34 | $0.33 | 67,000 | $3.68 M |
| 09/19/2024 | $0.31 | $0.32 (3.37%) | $0.33 | $0.31 | 58,972 | $3.56 M |
| 09/18/2024 | $0.30 | $0.31 (4.51%) | $0.31 | $0.28 | 61,400 | $3.38 M |
| 09/17/2024 | $0.34 | $0.31 (-6.96%) | $0.34 | $0.31 | 34,600 | $3.44 M |
| 09/16/2024 | $0.34 | $0.31 (-8.09%) | $0.36 | $0.31 | 123,100 | $3.43 M |
| 09/13/2024 | $0.35 | $0.35 (-0.03%) | $0.36 | $0.32 | 510,600 | $3.84 M |
| 09/12/2024 | $0.30 | $0.37 (22.07%) | $0.38 | $0.30 | 568,483 | $4.01 M |
| 09/11/2024 | $0.26 | $0.30 (13.47%) | $0.31 | $0.24 | 1.90 M | $3.27 M |
| 09/10/2024 | $0.24 | $0.27 (10.71%) | $0.27 | $0.24 | 654,100 | $2.91 M |
| 09/09/2024 | $0.24 | $0.24 (-2.49%) | $0.25 | $0.23 | 113,131 | $2.58 M |
| 09/06/2024 | $0.24 | $0.22 (-5.91%) | $0.24 | $0.22 | 167,703 | $2.46 M |
| 09/05/2024 | $0.22 | $0.24 (11.11%) | $0.24 | $0.22 | 141,100 | $2.62 M |
| 09/04/2024 | $0.22 | $0.23 (3.02%) | $0.23 | $0.20 | 280,100 | $2.51 M |
| 09/03/2024 | $0.23 | $0.22 (-1.6%) | $0.25 | $0.22 | 428,400 | $2.43 M |
| 08/30/2024 | $0.22 | $0.23 (2.83%) | $0.25 | $0.22 | 416,600 | $2.51 M |
| 08/29/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.22 | 649,100 | $2.58 M |
| 08/28/2024 | $0.26 | $0.23 (-11.18%) | $0.26 | $0.21 | 1.63 M | $2.49 M |
| 08/27/2024 | $0.28 | $0.26 (-8.93%) | $0.40 | $0.25 | 12.66 M | $2.80 M |
| 08/26/2024 | $0.31 | $0.26 (-15.8%) | $0.35 | $0.26 | 26.25 M | $2.88 M |
| 08/23/2024 | $0.21 | $0.23 (8.62%) | $0.25 | $0.20 | 903,300 | $2.51 M |
| 08/22/2024 | $0.23 | $0.21 (-7.54%) | $0.23 | $0.20 | 415,206 | $2.31 M |
| 08/21/2024 | $0.20 | $0.22 (13.18%) | $0.23 | $0.19 | 1.03 M | $2.46 M |
| 08/20/2024 | $0.22 | $0.21 (-6.33%) | $0.47 | $0.20 | 16.21 M | $2.30 M |
| 08/19/2024 | $0.22 | $0.22 (-1.2%) | $0.25 | $0.22 | 189,000 | $2.43 M |
| 08/16/2024 | $0.23 | $0.25 (10.04%) | $0.26 | $0.22 | 92,300 | $2.74 M |
| 08/15/2024 | $0.21 | $0.23 (8.94%) | $0.24 | $0.21 | 94,611 | $2.54 M |
| 08/14/2024 | $0.22 | $0.22 (1.38%) | $0.23 | $0.21 | 19,200 | $2.41 M |
| 08/13/2024 | $0.21 | $0.22 (2.03%) | $0.23 | $0.21 | 57,900 | $2.39 M |
| 08/12/2024 | $0.21 | $0.21 (1.43%) | $0.22 | $0.20 | 50,219 | $2.34 M |
| 08/09/2024 | $0.22 | $0.21 (-6.7%) | $0.23 | $0.20 | 50,319 | $2.28 M |
| 08/08/2024 | $0.21 | $0.21 (-1.05%) | $0.22 | $0.21 | 39,900 | $2.28 M |
| 08/07/2024 | $0.22 | $0.21 (-3.67%) | $0.25 | $0.20 | 54,704 | $2.27 M |
| 08/06/2024 | $0.21 | $0.21 (1.67%) | $0.25 | $0.20 | 186,736 | $2.34 M |
| 08/05/2024 | $0.23 | $0.22 (-7.03%) | $0.25 | $0.19 | 338,089 | $2.36 M |
| 08/02/2024 | $0.27 | $0.25 (-7.41%) | $0.28 | $0.23 | 145,100 | $2.74 M |
| 08/01/2024 | $0.28 | $0.27 (-3.33%) | $0.29 | $0.27 | 76,519 | $2.96 M |
| 07/31/2024 | $0.28 | $0.27 (-3.08%) | $0.30 | $0.26 | 329,370 | $3.00 M |
| 07/30/2024 | $0.29 | $0.29 (-1.01%) | $0.30 | $0.26 | 235,635 | $3.13 M |
| 07/29/2024 | $0.30 | $0.30 (-1.84%) | $0.32 | $0.29 | 88,900 | $3.25 M |
| 07/26/2024 | $0.33 | $0.30 (-8.05%) | $0.34 | $0.29 | 405,500 | $3.29 M |
| 07/25/2024 | $0.34 | $0.32 (-5.85%) | $0.34 | $0.30 | 344,700 | $3.51 M |
| 07/24/2024 | $0.33 | $0.35 (5.25%) | $0.39 | $0.33 | 600,349 | $3.85 M |
| 07/23/2024 | $0.34 | $0.39 (13.71%) | $0.44 | $0.30 | 1.90 M | $4.24 M |
| 07/22/2024 | $0.29 | $0.30 (4.17%) | $0.32 | $0.29 | 159,452 | $3.31 M |
| 07/19/2024 | $0.31 | $0.31 (0%) | $0.33 | $0.30 | 1.93 M | $3.36 M |
| 07/18/2024 | $0.30 | $0.34 (13.87%) | $0.36 | $0.29 | 430,497 | $3.74 M |
| 07/17/2024 | $0.30 | $0.30 (-0.2%) | $0.31 | $0.29 | 44,734 | $3.29 M |
| 07/16/2024 | $0.29 | $0.30 (4.05%) | $0.31 | $0.28 | 96,212 | $3.30 M |
| 07/15/2024 | $0.30 | $0.30 (0.74%) | $0.30 | $0.28 | 72,497 | $3.29 M |
| 07/12/2024 | $0.27 | $0.31 (12.37%) | $0.33 | $0.27 | 401,376 | $3.37 M |
| 07/11/2024 | $0.28 | $0.27 (-1.66%) | $0.29 | $0.27 | 321,893 | $3.00 M |
| 07/10/2024 | $0.32 | $0.29 (-8.55%) | $0.32 | $0.27 | 908,955 | $3.20 M |
| 07/09/2024 | $0.35 | $0.36 (2.93%) | $0.38 | $0.35 | 4.87 M | $3.97 M |
| 07/08/2024 | $0.35 | $0.36 (3.42%) | $0.38 | $0.35 | 67,834 | $3.98 M |
| 07/05/2024 | $0.34 | $0.35 (2.32%) | $0.36 | $0.34 | 1.11 M | $3.84 M |
| 07/03/2024 | $0.34 | $0.35 (1.73%) | $0.36 | $0.34 | 21,218 | $3.79 M |
| 07/02/2024 | $0.34 | $0.34 (-0.24%) | $0.36 | $0.33 | 42,154 | $3.72 M |
| 07/01/2024 | $0.39 | $0.34 (-13.59%) | $0.39 | $0.33 | 91,590 | $3.68 M |