Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.018	0.018	0.018	0.018	0.018	0
2026-07-24	0.016	0.018	0.016	0.018	0.018	1,060,000
2026-07-23	0.017	0.018	0.016	0.018	0.018	1,180,000
2026-07-22	0.018	0.018	0.018	0.018	0.018	0
2026-07-21	0.016	0.018	0.016	0.018	0.018	2,700,000
2026-07-20	0.017	0.018	0.016	0.018	0.018	3,140,000
2026-07-17	0.017	0.018	0.016	0.018	0.018	10,460,000
2026-07-16	0.017	0.019	0.017	0.019	0.019	780,000
2026-07-15	0.019	0.019	0.019	0.019	0.019	0
2026-07-14	0.017	0.019	0.017	0.019	0.019	8,440,000
2026-07-13	0.019	0.019	0.017	0.019	0.019	100,000
2026-07-10	0.017	0.019	0.017	0.019	0.019	9,280,000
2026-07-09	0.017	0.019	0.017	0.019	0.019	3,400,000
2026-07-08	0.017	0.019	0.017	0.019	0.019	1,160,000
2026-07-07	0.019	0.019	0.017	0.019	0.019	240,000
2026-07-06	0.018	0.019	0.017	0.019	0.019	520,000
2026-07-03	0.019	0.019	0.019	0.019	0.019	0
2026-07-02	0.019	0.019	0.019	0.019	0.019	0
2026-06-30	0.016	0.019	0.016	0.019	0.019	1,380,000
2026-06-29	0.019	0.019	0.017	0.018	0.018	1,440,000
2026-06-26	0.020	0.021	0.016	0.019	0.019	17,060,000
2026-06-25	0.020	0.021	0.020	0.021	0.021	3,020,000
2026-06-24	0.021	0.021	0.020	0.021	0.021	322,500
2026-06-23	0.022	0.022	0.020	0.022	0.022	2,060,000
2026-06-22	0.022	0.022	0.020	0.022	0.022	3,420,000
2026-06-18	0.022	0.022	0.020	0.022	0.022	1,400,000
2026-06-17	0.021	0.022	0.020	0.022	0.022	1,960,000
2026-06-16	0.021	0.022	0.020	0.022	0.022	1,960,000
2026-06-15	0.020	0.022	0.020	0.022	0.022	401,000
2026-06-12	0.022	0.022	0.020	0.022	0.022	3,220,000
2026-06-11	0.022	0.022	0.020	0.022	0.022	620,000
2026-06-10	0.021	0.022	0.020	0.022	0.022	4,880,000
2026-06-09	0.021	0.023	0.020	0.023	0.023	120,000
2026-06-08	0.019	0.022	0.019	0.022	0.022	5,880,000
2026-06-05	0.019	0.021	0.019	0.021	0.021	2,560,000
2026-06-04	0.019	0.020	0.019	0.020	0.020	360,000
2026-06-03	0.020	0.020	0.019	0.019	0.019	3,040,000
2026-06-02	0.020	0.020	0.019	0.020	0.020	2,660,000
2026-06-01	0.020	0.020	0.018	0.020	0.020	6,200,000
2026-05-29	0.020	0.020	0.018	0.020	0.020	4,820,000
2026-05-28	0.020	0.020	0.019	0.020	0.020	12,000
2026-05-27	0.020	0.020	0.019	0.020	0.020	960,000
2026-05-26	0.019	0.020	0.019	0.020	0.020	4,720,000
2026-05-22	0.020	0.021	0.019	0.021	0.021	10,080,000
2026-05-21	0.021	0.022	0.020	0.022	0.022	1,300,000
2026-05-20	0.020	0.021	0.020	0.021	0.021	5,340,000
2026-05-19	0.021	0.022	0.020	0.021	0.021	4,120,000
2026-05-18	0.021	0.021	0.020	0.021	0.021	4,080,000
2026-05-15	0.020	0.021	0.019	0.021	0.021	5,120,000
2026-05-14	0.019	0.020	0.018	0.020	0.020	2,262,500
2026-05-13	0.019	0.020	0.018	0.019	0.019	11,380,000
2026-05-12	0.019	0.020	0.019	0.020	0.020	660,000
2026-05-11	0.020	0.021	0.019	0.021	0.021	1,420,000
2026-05-08	0.020	0.021	0.020	0.021	0.021	1,101,000
2026-05-07	0.021	0.021	0.019	0.021	0.021	2,140,000
2026-05-06	0.020	0.021	0.020	0.021	0.021	5,900,000
2026-05-05	0.020	0.020	0.018	0.020	0.020	940,000
2026-05-04	0.019	0.020	0.018	0.019	0.019	4,420,000
2026-04-30	0.019	0.021	0.019	0.021	0.021	1,580,000
2026-04-29	0.019	0.021	0.019	0.021	0.021	1,580,000

← NewerPage 2 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.