Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.018	0.019	0.018	0.019	0.019	170,000
2023-11-14	0.018	0.018	0.018	0.018	0.018	20,000
2023-11-13	0.017	0.017	0.014	0.017	0.017	980,000
2023-11-08	0.015	0.016	0.015	0.016	0.016	140,000
2023-11-07	0.017	0.019	0.014	0.017	0.017	2,000
2023-11-03	0.015	0.017	0.014	0.017	0.017	2,520,000
2023-11-02	0.017	0.017	0.014	0.014	0.014	3,960,000
2023-10-31	0.020	0.020	0.016	0.019	0.019	1,640,000
2023-10-26	0.016	0.020	0.016	0.019	0.019	140,000
2023-10-20	0.019	0.019	0.019	0.019	0.019	20,000
2023-10-18	0.018	0.020	0.016	0.018	0.018	1,440,000
2023-10-17	0.017	0.017	0.016	0.017	0.017	2,300,000
2023-10-11	0.018	0.019	0.017	0.019	0.019	162,500
2023-10-09	0.021	0.021	0.018	0.021	0.021	7,500
2023-10-06	0.017	0.021	0.017	0.021	0.021	180,000
2023-10-03	0.017	0.018	0.017	0.018	0.018	135,000
2023-09-28	0.017	0.019	0.016	0.019	0.019	180,000
2023-09-27	0.019	0.019	0.018	0.018	0.018	80,000
2023-09-26	0.019	0.019	0.018	0.019	0.019	5,000
2023-09-22	0.020	0.020	0.017	0.019	0.019	60,000
2023-09-20	0.016	0.019	0.016	0.019	0.019	380,000
2023-09-18	0.018	0.019	0.018	0.019	0.019	260,000
2023-09-15	0.019	0.020	0.019	0.020	0.020	3,060,000
2023-09-06	0.020	0.020	0.017	0.019	0.019	900,000
2023-09-04	0.017	0.018	0.017	0.018	0.018	360,000
2023-08-30	0.018	0.018	0.018	0.018	0.018	360,000
2023-08-29	0.017	0.017	0.017	0.017	0.017	360,000
2023-08-25	0.017	0.019	0.016	0.019	0.019	180,000
2023-08-21	0.017	0.019	0.016	0.019	0.019	880,000
2023-08-16	0.017	0.018	0.017	0.018	0.018	1,480,000
2023-08-14	0.017	0.018	0.017	0.018	0.018	2,600,000
2023-08-11	0.018	0.018	0.018	0.018	0.018	1,100,000
2023-08-10	0.018	0.022	0.018	0.022	0.022	580,000
2023-08-07	0.019	0.019	0.018	0.018	0.018	1,180,000
2023-08-04	0.018	0.019	0.017	0.019	0.019	1,120,000
2023-08-03	0.018	0.020	0.018	0.020	0.020	1,300,000
2023-07-28	0.020	0.020	0.018	0.020	0.020	4,020,000
2023-07-21	0.020	0.020	0.017	0.020	0.020	480,000
2023-07-11	0.020	0.020	0.017	0.020	0.020	560,000
2023-07-07	0.018	0.020	0.017	0.020	0.020	241,000
2023-07-06	0.017	0.020	0.017	0.020	0.020	1,020,000
2023-07-05	0.022	0.022	0.018	0.020	0.020	7,180,000
2023-07-04	0.020	0.022	0.020	0.022	0.022	3,200,000
2023-07-03	0.015	0.019	0.015	0.019	0.019	1,960,000
2023-06-30	0.015	0.018	0.015	0.016	0.016	3,440,000
2023-06-29	0.016	0.018	0.015	0.016	0.016	20,000
2023-06-27	0.014	0.016	0.013	0.016	0.016	5,160,000
2023-06-26	0.014	0.014	0.013	0.014	0.014	6,940,000
2023-06-23	0.016	0.016	0.014	0.015	0.015	4,043,000
2023-06-21	0.015	0.015	0.015	0.015	0.015	200,000
2023-06-19	0.015	0.017	0.015	0.017	0.017	1,540,000
2023-06-15	0.015	0.015	0.015	0.015	0.015	120,000
2023-06-14	0.017	0.017	0.017	0.017	0.017	960,000
2023-06-13	0.014	0.017	0.014	0.017	0.017	80,000
2023-06-12	0.017	0.017	0.014	0.017	0.017	165,000
2023-06-09	0.015	0.017	0.015	0.017	0.017	700,000
2023-06-07	0.014	0.017	0.014	0.017	0.017	280,000
2023-06-06	0.015	0.015	0.015	0.015	0.015	20,000
2023-06-02	0.015	0.016	0.015	0.016	0.016	500,000
2023-06-01	0.014	0.016	0.014	0.016	0.016	3,920,000

← NewerPage 11 of 16 · 903 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.