Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.014	0.016	0.014	0.016	0.016	670,000
2023-05-25	0.015	0.016	0.015	0.016	0.016	220,000
2023-05-22	0.016	0.016	0.016	0.016	0.016	80,000
2023-05-18	0.014	0.015	0.014	0.015	0.015	2,480,000
2023-05-11	0.016	0.016	0.015	0.016	0.016	260,000
2023-05-10	0.016	0.016	0.015	0.016	0.016	740,000
2023-05-09	0.015	0.016	0.015	0.016	0.016	140,000
2023-05-08	0.016	0.016	0.015	0.015	0.015	11,602,500
2023-05-04	0.017	0.017	0.015	0.017	0.017	3,000
2023-04-28	0.016	0.017	0.016	0.017	0.017	361,000
2023-04-27	0.016	0.017	0.016	0.017	0.017	900,000
2023-04-26	0.015	0.017	0.015	0.017	0.017	420,000
2023-04-25	0.015	0.018	0.015	0.017	0.017	60,000
2023-04-21	0.015	0.017	0.015	0.017	0.017	1,000,000
2023-04-20	0.016	0.018	0.016	0.017	0.017	1,760,000
2023-04-11	0.017	0.018	0.015	0.017	0.017	9,200,000
2023-04-06	0.017	0.019	0.017	0.019	0.019	1,420,000
2023-04-04	0.016	0.019	0.016	0.019	0.019	60,000
2023-03-31	0.016	0.019	0.016	0.019	0.019	1,060,000
2023-03-30	0.017	0.019	0.017	0.019	0.019	40,000
2023-03-23	0.017	0.018	0.017	0.018	0.018	1,880,000
2023-03-21	0.018	0.018	0.016	0.018	0.018	1,520,000
2023-03-15	0.018	0.018	0.016	0.018	0.018	4,880,000
2023-03-13	0.018	0.019	0.018	0.019	0.019	80,000
2023-03-09	0.018	0.019	0.017	0.019	0.019	1,220,000
2023-03-07	0.019	0.019	0.019	0.019	0.019	940,000
2023-03-03	0.019	0.019	0.018	0.019	0.019	1,180,000
2023-03-02	0.018	0.018	0.018	0.018	0.018	900,200
2023-03-01	0.020	0.020	0.017	0.018	0.018	3,780,000
2023-02-28	0.020	0.020	0.020	0.020	0.020	40,000
2023-02-27	0.019	0.019	0.019	0.019	0.019	280,000
2023-02-24	0.019	0.022	0.019	0.022	0.022	420,000
2023-02-23	0.018	0.022	0.018	0.022	0.022	140,000
2023-02-21	0.020	0.020	0.018	0.020	0.020	80,000
2023-02-20	0.020	0.021	0.018	0.020	0.020	2,280,000
2023-02-15	0.021	0.021	0.019	0.021	0.021	985,500
2023-02-14	0.021	0.022	0.021	0.022	0.022	240,000
2023-02-13	0.022	0.022	0.022	0.022	0.022	20,000
2023-02-10	0.021	0.022	0.021	0.022	0.022	740,000
2023-02-09	0.021	0.022	0.021	0.022	0.022	3,550,000
2023-02-07	0.023	0.024	0.023	0.024	0.024	120,000
2023-02-06	0.021	0.023	0.021	0.023	0.023	1,380,000
2023-02-03	0.021	0.022	0.021	0.022	0.022	1,721,500
2023-02-02	0.022	0.025	0.022	0.025	0.025	1,410,000
2023-02-01	0.022	0.022	0.021	0.022	0.022	620,000
2023-01-31	0.021	0.022	0.021	0.022	0.022	140,000
2023-01-30	0.022	0.023	0.021	0.023	0.023	900,000
2023-01-26	0.022	0.025	0.022	0.025	0.025	1,000,000
2023-01-20	0.022	0.024	0.022	0.024	0.024	1,520,000
2023-01-19	0.022	0.023	0.022	0.023	0.023	1,620,000
2023-01-17	0.024	0.024	0.024	0.024	0.024	20,000
2023-01-16	0.022	0.024	0.022	0.024	0.024	880,000
2023-01-13	0.026	0.026	0.022	0.024	0.024	2,960,000
2023-01-12	0.022	0.030	0.020	0.024	0.024	26,080,000
2023-01-11	0.022	0.023	0.022	0.023	0.023	220,000
2023-01-10	0.022	0.023	0.022	0.023	0.023	200,000
2023-01-09	0.022	0.023	0.021	0.023	0.023	2,340,000
2023-01-05	0.026	0.026	0.023	0.024	0.024	495,000
2023-01-04	0.021	0.025	0.021	0.025	0.025	2,360,000
2022-12-29	0.019	0.020	0.016	0.020	0.020	140,000

← NewerPage 12 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.