5 DAY PERFORMANCE
+57.45%
1 MONTH PERFORMANCE
+19.35%
3 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
+8.16%
Top KingWin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.23 | $0.23 (-0.86%) | $0.23 | $0.22 | 68,750 | $41.23 M |
| 03/11/2025 | $0.21 | $0.23 (8.18%) | $0.23 | $0.21 | 70,422 | $41.21 M |
| 03/10/2025 | $0.24 | $0.23 (-4.21%) | $0.24 | $0.22 | 150,020 | $41.21 M |
| 03/07/2025 | $0.23 | $0.24 (2.17%) | $0.24 | $0.21 | 281,020 | $42.11 M |
| 03/06/2025 | $0.24 | $0.23 (-4.33%) | $0.25 | $0.22 | 245,640 | $41.21 M |
| 03/05/2025 | $0.28 | $0.26 (-8.21%) | $0.29 | $0.24 | 4.56 M | $46.05 M |
| 03/04/2025 | $0.29 | $0.29 (-0.45%) | $0.31 | $0.28 | 11,743 | $51.17 M |
| 03/03/2025 | $0.30 | $0.31 (3.08%) | $0.31 | $0.28 | 33,000 | $54.65 M |
| 02/28/2025 | $0.30 | $0.31 (3.67%) | $0.31 | $0.30 | 5,800 | $55.73 M |
| 02/27/2025 | $0.32 | $0.32 (0.69%) | $0.32 | $0.30 | 37,707 | $57.64 M |
| 02/26/2025 | $0.34 | $0.33 (-3.09%) | $0.34 | $0.31 | 32,714 | $59.04 M |
| 02/25/2025 | $0.31 | $0.34 (9.64%) | $0.34 | $0.29 | 77,242 | $60.92 M |
| 02/24/2025 | $0.30 | $0.32 (6.56%) | $0.32 | $0.29 | 60,300 | $57.30 M |
| 02/21/2025 | $0.31 | $0.31 (-0.48%) | $0.31 | $0.28 | 11,114 | $55.55 M |
| 02/20/2025 | $0.30 | $0.31 (1.63%) | $0.31 | $0.30 | 83,000 | $54.65 M |
| 02/19/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 14,407 | $55.55 M |
| 02/18/2025 | $0.31 | $0.31 (-1.28%) | $0.31 | $0.30 | 17,957 | $55.19 M |
| 02/14/2025 | $0.31 | $0.31 (0.65%) | $0.31 | $0.31 | 20,100 | $55.90 M |
| 02/13/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.29 | 24,615 | $55.90 M |
| 02/12/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.29 | 25,639 | $55.55 M |
| 02/11/2025 | $0.31 | $0.31 (2.3%) | $0.31 | $0.29 | 19,410 | $55.90 M |
| 02/10/2025 | $0.30 | $0.30 (-0.43%) | $0.30 | $0.29 | 7,500 | $53.79 M |
| 02/07/2025 | $0.32 | $0.31 (-2.5%) | $0.32 | $0.29 | 27,300 | $55.90 M |
| 02/06/2025 | $0.30 | $0.33 (11.49%) | $0.33 | $0.28 | 55,700 | $58.93 M |
| 02/05/2025 | $0.30 | $0.30 (0.67%) | $0.32 | $0.30 | 37,000 | $53.75 M |
| 02/04/2025 | $0.30 | $0.31 (5.13%) | $0.32 | $0.30 | 13,200 | $56.14 M |
| 02/03/2025 | $0.32 | $0.32 (-2.05%) | $0.32 | $0.30 | 110,636 | $56.53 M |
| 01/31/2025 | $0.30 | $0.33 (8.77%) | $0.33 | $0.30 | 72,211 | $58.66 M |
| 01/30/2025 | $0.31 | $0.32 (2.82%) | $0.32 | $0.30 | 18,928 | $56.93 M |
| 01/29/2025 | $0.28 | $0.30 (7.14%) | $0.30 | $0.28 | 38,200 | $53.75 M |
| 01/28/2025 | $0.31 | $0.30 (-3.07%) | $0.31 | $0.29 | 5,400 | $53.75 M |
| 01/27/2025 | $0.29 | $0.31 (7.34%) | $0.31 | $0.28 | 52,900 | $55.55 M |
| 01/24/2025 | $0.31 | $0.30 (-3.36%) | $0.31 | $0.29 | 52,320 | $53.40 M |
| 01/23/2025 | $0.31 | $0.31 (-1.91%) | $0.31 | $0.30 | 17,475 | $55.19 M |
| 01/22/2025 | $0.32 | $0.30 (-5.57%) | $0.32 | $0.29 | 19,800 | $53.75 M |
| 01/21/2025 | $0.32 | $0.32 (-0.72%) | $0.33 | $0.30 | 57,118 | $56.93 M |
| 01/17/2025 | $0.35 | $0.33 (-4.83%) | $0.35 | $0.32 | 22,232 | $59.69 M |
| 01/16/2025 | $0.33 | $0.33 (1.09%) | $0.34 | $0.32 | 51,700 | $59.77 M |
| 01/15/2025 | $0.33 | $0.34 (5.02%) | $0.34 | $0.33 | 27,900 | $61.75 M |
| 01/14/2025 | $0.33 | $0.35 (7.69%) | $0.35 | $0.33 | 14,900 | $62.71 M |
| 01/13/2025 | $0.33 | $0.35 (7.27%) | $0.35 | $0.33 | 29,900 | $63.43 M |
| 01/10/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.33 | 13,536 | $60.92 M |
| 01/08/2025 | $0.34 | $0.35 (2.39%) | $0.35 | $0.33 | 44,700 | $62.14 M |
| 01/07/2025 | $0.37 | $0.37 (-0.25%) | $0.37 | $0.33 | 26,506 | $65.40 M |
| 01/06/2025 | $0.38 | $0.37 (-3.17%) | $0.38 | $0.34 | 38,940 | $65.76 M |
| 01/03/2025 | $0.34 | $0.36 (5.8%) | $0.36 | $0.33 | 51,640 | $64.50 M |
| 01/02/2025 | $0.34 | $0.35 (2.86%) | $0.35 | $0.33 | 169,142 | $63.07 M |
| 12/31/2024 | $0.43 | $0.34 (-20.44%) | $0.43 | $0.33 | 217,800 | $61.30 M |
| 12/30/2024 | $0.35 | $0.39 (11.44%) | $0.41 | $0.34 | 322,000 | $69.67 M |
| 12/27/2024 | $0.33 | $0.35 (7.41%) | $0.35 | $0.31 | 87,400 | $62.71 M |
| 12/26/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.30 | 137,826 | $60.92 M |
| 12/24/2024 | $0.28 | $0.35 (24.87%) | $0.35 | $0.28 | 118,434 | $62.71 M |
| 12/23/2024 | $0.30 | $0.30 (0%) | $0.31 | $0.29 | 120,900 | $53.75 M |
| 12/20/2024 | $0.32 | $0.32 (-0.31%) | $0.32 | $0.29 | 60,653 | $57.16 M |
| 12/19/2024 | $0.30 | $0.31 (5.97%) | $0.31 | $0.29 | 40,900 | $56.01 M |
| 12/18/2024 | $0.30 | $0.32 (4.78%) | $0.34 | $0.30 | 50,608 | $56.98 M |
| 12/17/2024 | $0.31 | $0.31 (1.23%) | $0.32 | $0.30 | 126,000 | $56.23 M |
| 12/16/2024 | $0.32 | $0.33 (2.78%) | $0.34 | $0.31 | 170,514 | $58.93 M |
| 12/13/2024 | $0.35 | $0.35 (0.09%) | $0.39 | $0.33 | 80,200 | $62.77 M |
| 12/12/2024 | $0.36 | $0.36 (0.97%) | $0.39 | $0.35 | 48,335 | $65.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
