Kai Yuan Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.014	0.015	0.014	0.015	0.015	440,000
2024-04-22	0.015	0.015	0.014	0.014	0.014	700,000
2024-04-19	0.014	0.014	0.014	0.014	0.014	1,460,000
2024-04-18	0.014	0.015	0.014	0.015	0.015	7,040,000
2024-04-16	0.015	0.015	0.015	0.015	0.015	1,220,000
2024-04-12	0.015	0.016	0.015	0.016	0.016	40,000
2024-04-11	0.015	0.015	0.015	0.015	0.015	1,520,000
2024-04-10	0.015	0.016	0.015	0.016	0.016	220,000
2024-04-09	0.015	0.016	0.015	0.016	0.016	80,000
2024-04-08	0.015	0.016	0.015	0.016	0.016	120,000
2024-04-05	0.014	0.017	0.014	0.017	0.017	780,000
2024-04-02	0.014	0.016	0.014	0.016	0.016	220,000
2024-03-28	0.014	0.016	0.014	0.016	0.016	380,000
2024-03-27	0.014	0.016	0.014	0.016	0.016	560,000
2024-03-25	0.014	0.017	0.014	0.017	0.017	420,000
2024-03-22	0.015	0.017	0.015	0.017	0.017	440,000
2024-03-21	0.014	0.016	0.014	0.016	0.016	140,000
2024-03-20	0.016	0.016	0.016	0.016	0.016	400,000
2024-03-13	0.016	0.017	0.016	0.017	0.017	520,000
2024-03-12	0.014	0.016	0.014	0.016	0.016	4,260,000
2024-03-11	0.014	0.015	0.013	0.015	0.015	1,020,000
2024-03-07	0.015	0.015	0.015	0.015	0.015	2,020,000
2024-03-01	0.015	0.016	0.015	0.016	0.016	1,480,000
2024-02-28	0.015	0.015	0.014	0.015	0.015	1,460,000
2024-02-27	0.014	0.016	0.014	0.015	0.015	6,580,000
2024-02-26	0.016	0.016	0.013	0.013	0.013	10,720,000
2024-02-22	0.016	0.016	0.016	0.016	0.016	120,000
2024-02-21	0.015	0.016	0.015	0.016	0.016	800,000
2024-02-20	0.015	0.017	0.015	0.017	0.017	51,500
2024-02-19	0.016	0.016	0.015	0.016	0.016	5,000
2024-02-08	0.015	0.015	0.015	0.015	0.015	20,000
2024-02-06	0.015	0.017	0.015	0.017	0.017	200,000
2024-01-30	0.016	0.016	0.016	0.016	0.016	100,000
2024-01-29	0.014	0.016	0.014	0.016	0.016	1,080,000
2024-01-25	0.017	0.017	0.016	0.017	0.017	100,000
2024-01-23	0.014	0.017	0.014	0.017	0.017	920,000
2024-01-19	0.016	0.016	0.016	0.016	0.016	80,000
2024-01-18	0.016	0.016	0.015	0.016	0.016	1,300,000
2024-01-17	0.016	0.017	0.016	0.017	0.017	402,500
2024-01-15	0.016	0.017	0.016	0.017	0.017	72,500
2024-01-11	0.016	0.017	0.016	0.017	0.017	307,500
2024-01-10	0.017	0.017	0.017	0.017	0.017	20,000
2024-01-09	0.017	0.017	0.017	0.017	0.017	202,500
2024-01-05	0.016	0.018	0.016	0.018	0.018	77,500
2024-01-04	0.017	0.018	0.017	0.018	0.018	220,000
2024-01-02	0.018	0.019	0.018	0.019	0.019	321,000
2023-12-28	0.017	0.019	0.017	0.019	0.019	900,000
2023-12-27	0.016	0.016	0.016	0.016	0.016	140,000
2023-12-21	0.019	0.019	0.019	0.019	0.019	20,000
2023-12-20	0.016	0.018	0.016	0.018	0.018	320,000
2023-12-13	0.017	0.019	0.017	0.019	0.019	1,040,000
2023-12-12	0.018	0.019	0.018	0.019	0.019	1,125,000
2023-12-05	0.016	0.019	0.016	0.019	0.019	60,000
2023-12-01	0.016	0.019	0.016	0.019	0.019	2,820,000
2023-11-28	0.016	0.019	0.016	0.019	0.019	240,000
2023-11-23	0.019	0.019	0.019	0.019	0.019	1,000,000
2023-11-22	0.016	0.019	0.015	0.019	0.019	1,220,000
2023-11-20	0.018	0.019	0.016	0.019	0.019	280,000
2023-11-17	0.016	0.018	0.016	0.018	0.018	80,000
2023-11-15	0.018	0.019	0.018	0.019	0.019	170,000

← NewerPage 10 of 16 · 902 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.