KAYNES TECHNOLOGY LIMITED (kaynes)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 6185.0 | 6221.5 | 6000.5 | 6032.0 | 146400 |
| 2025-07-07 05:30:00 | 6121.5 | 6265.0 | 6121.5 | 6205.0 | 145000 |
| 2025-07-04 05:30:00 | 6172.0 | 6280.0 | 6137.0 | 6187.0 | 138100 |
| 2025-07-03 05:30:00 | 6325.0 | 6426.0 | 6176.0 | 6190.5 | 294500 |
| 2025-07-02 05:30:00 | 6153.5 | 6336.0 | 6014.0 | 6311.0 | 420000 |
| 2025-07-01 05:30:00 | 6128.5 | 6189.0 | 6040.5 | 6162.0 | 272900 |
| 2025-06-30 05:30:00 | 5947.5 | 6256.0 | 5940.0 | 6113.5 | 789900 |
| 2025-06-27 05:30:00 | 5848.5 | 5985.5 | 5823.5 | 5907.5 | 388400 |
| 2025-06-26 05:30:00 | 5853.5 | 5882.5 | 5716.5 | 5779.5 | 253800 |
| 2025-06-25 05:30:00 | 5826.5 | 5881.5 | 5745.0 | 5851.0 | 289500 |
| 2025-06-24 05:30:00 | 5832.0 | 5940.0 | 5790.0 | 5807.5 | 285400 |
| 2025-06-23 05:30:00 | 5804.5 | 5851.0 | 5736.5 | 5793.0 | 273200 |
| 2025-06-20 05:30:00 | 5674.5 | 5899.0 | 5648.5 | 5871.5 | 918000 |
| 2025-06-19 05:30:00 | 5732.5 | 5770.0 | 5582.0 | 5619.0 | 221200 |
| 2025-06-18 05:30:00 | 5700.0 | 5819.0 | 5653.5 | 5741.5 | 537100 |
| 2025-06-17 05:30:00 | 5622.0 | 5731.5 | 5529.5 | 5659.5 | 391900 |
| 2025-06-16 05:30:00 | 5473.0 | 5629.0 | 5378.0 | 5609.5 | 222900 |
| 2025-06-13 05:30:00 | 5342.0 | 5547.0 | 5322.0 | 5487.5 | 154800 |
| 2025-06-12 05:30:00 | 5574.5 | 5633.0 | 5470.5 | 5485.0 | 109500 |
| 2025-06-11 05:30:00 | 5633.5 | 5692.5 | 5546.5 | 5595.5 | 150000 |
| 2025-06-10 05:30:00 | 5702.0 | 5705.5 | 5585.5 | 5612.0 | 85900 |
| 2025-06-09 05:30:00 | 5795.0 | 5815.5 | 5659.5 | 5673.0 | 119000 |
| 2025-06-06 05:30:00 | 5684.0 | 5799.0 | 5613.0 | 5763.0 | 154700 |
| 2025-06-05 05:30:00 | 5760.0 | 5915.0 | 5668.0 | 5681.5 | 125700 |
| 2025-06-04 05:30:00 | 5765.5 | 5832.5 | 5525.5 | 5762.5 | 153700 |
| 2025-06-03 05:30:00 | 5806.0 | 5880.0 | 5696.0 | 5733.0 | 87900 |
| 2025-06-02 05:30:00 | 5867.0 | 5984.5 | 5756.0 | 5806.0 | 64200 |
| 2025-05-30 05:30:00 | 6060.0 | 6066.0 | 5901.0 | 5934.0 | 43100 |