-
5 DAY PERFORMANCE
+5.22% -
1 MONTH PERFORMANCE
-21.45% -
3 MONTH PERFORMANCE
+131.80% -
6 MONTH PERFORMANCE
-26.47% -
YEAR-TO-DATE PERFORMANCE
-71.59% -
1 YEAR PERFORMANCE
-60.32%
Top KingWin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/01/2024 | $0.48 | $0.48 (1%) | $0.52 | $0.44 | 18,531 | $5.31 M |
| 10/31/2024 | $0.43 | $0.48 (10.15%) | $0.48 | $0.43 | 24,081 | $5.21 M |
| 10/30/2024 | $0.47 | $0.49 (5.16%) | $0.49 | $0.46 | 8,840 | $5.36 M |
| 10/29/2024 | $0.46 | $0.48 (4.35%) | $0.49 | $0.45 | 31,932 | $5.26 M |
| 10/28/2024 | $0.48 | $0.46 (-4.17%) | $0.53 | $0.44 | 43,835 | $5.04 M |
| 10/25/2024 | $0.50 | $0.49 (-1.39%) | $0.53 | $0.48 | 21,255 | $5.42 M |
| 10/24/2024 | $0.50 | $0.51 (2.02%) | $0.55 | $0.48 | 63,861 | |
| 10/23/2024 | $0.52 | $0.55 (5.06%) | $0.70 | $0.50 | 723,380 | |
| 10/22/2024 | $0.50 | $0.50 (0%) | $0.55 | $0.48 | 34,810 | $5.48 M |
| 10/21/2024 | $0.42 | $0.50 (20.19%) | $0.52 | $0.40 | 46,635 | $5.48 M |
| 10/18/2024 | $0.46 | $0.50 (8.86%) | $0.51 | $0.46 | 13,912 | $5.48 M |
| 10/17/2024 | $0.45 | $0.49 (9.78%) | $0.50 | $0.45 | 96,380 | $5.36 M |
| 10/16/2024 | $0.45 | $0.48 (6.67%) | $0.50 | $0.44 | 38,914 | $5.26 M |
| 10/15/2024 | $0.51 | $0.50 (-3.07%) | $0.55 | $0.34 | 443,620 | $5.47 M |
| 10/14/2024 | $0.52 | $0.52 (0%) | $0.53 | $0.48 | 88,300 | $5.70 M |
| 10/11/2024 | $0.50 | $0.53 (6%) | $0.58 | $0.48 | 309,836 | $5.81 M |
| 10/10/2024 | $0.65 | $0.52 (-20.77%) | $0.65 | $0.52 | 205,200 | $5.65 M |
| 10/09/2024 | $0.64 | $0.60 (-5.85%) | $0.64 | $0.54 | 29,800 | $6.61 M |
| 10/08/2024 | $0.50 | $0.60 (19.98%) | $0.64 | $0.50 | 113,909 | $6.58 M |
| 10/07/2024 | $0.66 | $0.55 (-16.13%) | $0.66 | $0.50 | 167,903 | $6.07 M |
| 10/04/2024 | $0.66 | $0.64 (-3.56%) | $0.68 | $0.59 | 117,045 | $6.98 M |
| 10/03/2024 | $0.67 | $0.66 (-1.67%) | $0.68 | $0.55 | 470,027 | $7.25 M |
| 10/02/2024 | $0.58 | $0.68 (17.24%) | $0.70 | $0.58 | 710,400 | $7.45 M |
| 10/01/2024 | $0.52 | $0.56 (6.75%) | $0.58 | $0.50 | 1.30 M | $6.09 M |
| 09/30/2024 | $0.49 | $0.56 (14.16%) | $0.65 | $0.49 | 1.11 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 |