Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.018	0.019	0.017	0.019	0.019	1,020,000
2022-12-22	0.020	0.021	0.017	0.020	0.020	1,400,000
2022-12-21	0.024	0.024	0.020	0.023	0.023	80,000
2022-12-16	0.022	0.022	0.022	0.022	0.022	140,000
2022-12-13	0.019	0.021	0.019	0.021	0.021	300,000
2022-12-12	0.020	0.021	0.020	0.021	0.021	80,000
2022-12-09	0.021	0.021	0.019	0.021	0.021	980,000
2022-12-07	0.020	0.021	0.020	0.021	0.021	100,000
2022-12-06	0.021	0.022	0.020	0.022	0.022	2,160,000
2022-12-05	0.019	0.022	0.019	0.022	0.022	360,000
2022-12-02	0.020	0.022	0.018	0.020	0.020	5,000
2022-11-30	0.019	0.020	0.019	0.020	0.020	100,000
2022-11-24	0.020	0.021	0.018	0.018	0.018	260,000
2022-11-23	0.018	0.019	0.018	0.019	0.019	50,000
2022-11-18	0.019	0.020	0.017	0.020	0.020	440,000
2022-11-16	0.019	0.021	0.019	0.021	0.021	442,500
2022-11-15	0.018	0.020	0.018	0.020	0.020	300,000
2022-11-14	0.019	0.021	0.018	0.021	0.021	100,000
2022-11-11	0.018	0.019	0.018	0.019	0.019	860,000
2022-11-10	0.018	0.019	0.018	0.018	0.018	6,640,000
2022-11-09	0.017	0.017	0.017	0.017	0.017	1,440,000
2022-11-07	0.017	0.018	0.017	0.018	0.018	1,400,000
2022-11-04	0.018	0.018	0.018	0.018	0.018	280,000
2022-11-03	0.017	0.018	0.017	0.018	0.018	605,000
2022-11-02	0.017	0.018	0.017	0.018	0.018	340,000
2022-11-01	0.017	0.019	0.017	0.019	0.019	2,760,000
2022-10-27	0.019	0.019	0.018	0.019	0.019	320,000
2022-10-26	0.018	0.019	0.018	0.019	0.019	340,000
2022-10-25	0.019	0.021	0.019	0.021	0.021	580,000
2022-10-24	0.020	0.023	0.019	0.021	0.021	15,420,000
2022-10-21	0.019	0.020	0.019	0.020	0.020	3,040,000
2022-10-20	0.021	0.022	0.019	0.019	0.019	4,620,000
2022-10-19	0.019	0.019	0.018	0.019	0.019	1,180,000
2022-10-18	0.022	0.022	0.018	0.020	0.020	3,400,000
2022-10-17	0.019	0.023	0.017	0.023	0.023	7,840,000
2022-10-14	0.020	0.020	0.017	0.019	0.019	80,000
2022-10-12	0.018	0.019	0.017	0.019	0.019	8,080,000
2022-10-11	0.019	0.020	0.019	0.020	0.020	720,000
2022-09-29	0.020	0.020	0.019	0.020	0.020	1,660,000
2022-09-22	0.019	0.020	0.019	0.020	0.020	2,380,000
2022-09-21	0.019	0.020	0.019	0.020	0.020	220,000
2022-09-20	0.020	0.020	0.019	0.020	0.020	880,000
2022-09-19	0.019	0.020	0.019	0.020	0.020	220,000
2022-09-15	0.020	0.020	0.020	0.020	0.020	360,000
2022-09-14	0.020	0.021	0.020	0.020	0.020	1,721,000
2022-09-09	0.021	0.021	0.021	0.021	0.021	20,000
2022-09-07	0.020	0.021	0.020	0.021	0.021	120,000
2022-09-02	0.020	0.021	0.019	0.021	0.021	4,240,000
2022-09-01	0.020	0.021	0.020	0.021	0.021	480,000
2022-08-31	0.021	0.022	0.021	0.022	0.022	1,320,000
2022-08-30	0.021	0.022	0.019	0.022	0.022	2,300,000
2022-08-29	0.022	0.022	0.021	0.022	0.022	460,000
2022-08-26	0.021	0.022	0.021	0.022	0.022	202,000
2022-08-25	0.022	0.022	0.021	0.022	0.022	300,000
2022-08-23	0.021	0.022	0.021	0.022	0.022	100,000
2022-08-22	0.023	0.023	0.022	0.022	0.022	360,000
2022-08-19	0.022	0.024	0.022	0.024	0.024	800,000
2022-08-18	0.022	0.022	0.020	0.022	0.022	2,940,000
2022-08-16	0.021	0.022	0.021	0.022	0.022	680,000
2022-08-12	0.021	0.022	0.021	0.022	0.022	3,321,000

← NewerPage 13 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.