Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.024	0.026	0.024	0.026	0.026	40,000
2022-04-06	0.026	0.027	0.026	0.026	0.026	2,180,000
2022-04-01	0.024	0.030	0.024	0.029	0.029	60,000
2022-03-31	0.026	0.026	0.026	0.026	0.026	320,000
2022-03-30	0.025	0.026	0.024	0.026	0.026	345,000
2022-03-29	0.026	0.032	0.025	0.026	0.026	15,000
2022-03-24	0.026	0.026	0.026	0.026	0.026	260,000
2022-03-23	0.025	0.026	0.025	0.026	0.026	520,000
2022-03-17	0.026	0.026	0.026	0.026	0.026	20,000
2022-03-15	0.025	0.025	0.025	0.025	0.025	2,702,000
2022-03-14	0.025	0.025	0.024	0.025	0.025	480,000
2022-03-10	0.025	0.027	0.024	0.027	0.027	920,000
2022-02-24	0.027	0.030	0.025	0.027	0.027	2,500
2022-02-23	0.027	0.034	0.026	0.027	0.027	4,080,000
2022-02-22	0.028	0.028	0.028	0.028	0.028	600,000
2022-02-18	0.028	0.028	0.028	0.028	0.028	180,000
2022-02-17	0.027	0.028	0.027	0.028	0.028	500,000
2022-02-16	0.025	0.027	0.025	0.026	0.026	660,000
2022-02-15	0.026	0.026	0.026	0.026	0.026	380,000
2022-02-14	0.026	0.026	0.026	0.026	0.026	20,000
2022-02-11	0.026	0.026	0.026	0.026	0.026	20,000
2022-02-08	0.029	0.029	0.029	0.029	0.029	420,000
2022-02-07	0.028	0.029	0.028	0.029	0.029	420,000
2022-01-28	0.026	0.028	0.026	0.028	0.028	560,000
2022-01-27	0.035	0.035	0.028	0.028	0.028	1,500,000
2022-01-20	0.027	0.028	0.027	0.028	0.028	400,000
2022-01-19	0.030	0.030	0.030	0.030	0.030	1,000,000
2022-01-18	0.026	0.030	0.026	0.030	0.030	4,090,000
2022-01-17	0.026	0.026	0.026	0.026	0.026	40,000
2022-01-14	0.025	0.026	0.025	0.026	0.026	960,000
2022-01-13	0.026	0.028	0.025	0.025	0.025	3,040,000
2022-01-12	0.027	0.027	0.027	0.027	0.027	3,000,000
2022-01-11	0.026	0.028	0.026	0.028	0.028	120,000
2022-01-06	0.028	0.028	0.026	0.028	0.028	2,380,000
2022-01-05	0.028	0.028	0.026	0.028	0.028	4,181,000
2022-01-04	0.028	0.028	0.028	0.028	0.028	1,000,000
2021-12-24	0.032	0.032	0.032	0.032	0.032	20,000
2021-12-21	0.029	0.032	0.025	0.032	0.032	25,220,000
2021-12-20	0.031	0.031	0.030	0.031	0.031	665,500
2021-12-17	0.032	0.032	0.032	0.032	0.032	200,000
2021-12-16	0.032	0.032	0.032	0.032	0.032	260,000
2021-12-15	0.031	0.031	0.031	0.031	0.031	40,000
2021-12-09	0.033	0.033	0.033	0.033	0.033	3,100,000
2021-12-01	0.033	0.033	0.033	0.033	0.033	200,000
2021-11-30	0.033	0.034	0.033	0.034	0.034	141,200
2021-11-29	0.035	0.035	0.032	0.034	0.034	3,520,000
2021-11-26	0.034	0.035	0.033	0.035	0.035	1,840,000
2021-11-24	0.034	0.036	0.034	0.036	0.036	700,000
2021-11-18	0.036	0.036	0.034	0.036	0.036	10,000
2021-11-17	0.035	0.036	0.035	0.036	0.036	2,600,000
2021-11-16	0.035	0.037	0.035	0.037	0.037	180,000
2021-11-15	0.036	0.037	0.034	0.037	0.037	15,800,000
2021-11-12	0.040	0.040	0.036	0.039	0.039	1,480,000
2021-11-11	0.034	0.041	0.034	0.039	0.039	562,000
2021-11-05	0.037	0.038	0.035	0.038	0.038	1,200,000
2021-11-04	0.033	0.037	0.033	0.037	0.037	600,000
2021-11-03	0.037	0.037	0.036	0.037	0.037	260,000
2021-11-02	0.044	0.044	0.034	0.036	0.036	7,540,000
2021-11-01	0.037	0.042	0.037	0.042	0.042	360,000
2021-10-28	0.037	0.040	0.037	0.040	0.040	100,000

← NewerPage 15 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.