Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.019	0.021	0.019	0.021	0.021	5,160,000
2026-04-27	0.021	0.021	0.019	0.021	0.021	4,000
2026-04-24	0.021	0.021	0.021	0.021	0.021	0
2026-04-23	0.021	0.021	0.021	0.021	0.021	0
2026-04-22	0.019	0.021	0.019	0.021	0.021	331,300
2026-04-21	0.020	0.021	0.020	0.021	0.021	3,520,000
2026-04-20	0.020	0.021	0.019	0.021	0.021	7,360,000
2026-04-17	0.022	0.022	0.021	0.022	0.022	1,000
2026-04-16	0.021	0.022	0.021	0.022	0.022	7,040,000
2026-04-15	0.021	0.022	0.020	0.022	0.022	180,000
2026-04-14	0.020	0.022	0.020	0.022	0.022	560,000
2026-04-13	0.021	0.022	0.020	0.022	0.022	3,180,000
2026-04-10	0.021	0.022	0.021	0.022	0.022	3,580,000
2026-04-09	0.021	0.022	0.021	0.022	0.022	3,580,000
2026-04-08	0.021	0.022	0.020	0.022	0.022	420,000
2026-04-02	0.022	0.022	0.020	0.022	0.022	12,940,000
2026-04-01	0.021	0.022	0.020	0.022	0.022	9,620,000
2026-03-31	0.021	0.022	0.020	0.022	0.022	1,920,000
2026-03-30	0.021	0.022	0.021	0.022	0.022	1,240,000
2026-03-27	0.023	0.023	0.021	0.022	0.022	7,740,000
2026-03-26	0.021	0.023	0.020	0.023	0.023	2,020,000
2026-03-25	0.022	0.023	0.021	0.023	0.023	820,000
2026-03-24	0.025	0.025	0.022	0.022	0.022	9,760,000
2026-03-23	0.024	0.025	0.024	0.025	0.025	16,360,000
2026-03-20	0.024	0.025	0.023	0.025	0.025	3,240,000
2026-03-19	0.023	0.025	0.022	0.025	0.025	5,700,000
2026-03-18	0.024	0.025	0.023	0.025	0.025	2,840,000
2026-03-17	0.024	0.025	0.023	0.025	0.025	320,000
2026-03-16	0.024	0.025	0.023	0.025	0.025	2,020,000
2026-03-13	0.023	0.025	0.022	0.025	0.025	3,820,000
2026-03-12	0.024	0.024	0.024	0.024	0.024	0
2026-03-11	0.024	0.024	0.024	0.024	0.024	0
2026-03-10	0.024	0.024	0.023	0.024	0.024	6,140,000
2026-03-09	0.024	0.024	0.024	0.024	0.024	0
2026-03-06	0.022	0.025	0.022	0.024	0.024	10,900,000
2026-03-05	0.022	0.023	0.022	0.023	0.023	4,000,000
2026-03-04	0.022	0.023	0.022	0.023	0.023	960,000
2026-03-03	0.024	0.024	0.023	0.024	0.024	100,000
2026-03-02	0.024	0.024	0.024	0.024	0.024	0
2026-02-27	0.023	0.024	0.022	0.024	0.024	480,000
2026-02-26	0.023	0.024	0.023	0.024	0.024	26,700,000
2026-02-25	0.022	0.023	0.021	0.023	0.023	300,000
2026-02-24	0.023	0.023	0.021	0.023	0.023	3,080,000
2026-02-23	0.022	0.023	0.022	0.023	0.023	660,000
2026-02-20	0.021	0.023	0.021	0.023	0.023	184,500
2026-02-16	0.023	0.023	0.023	0.023	0.023	0
2026-02-13	0.021	0.023	0.021	0.023	0.023	184,500
2026-02-12	0.022	0.023	0.022	0.023	0.023	1,020,000
2026-02-11	0.022	0.023	0.022	0.023	0.023	60,000
2026-02-10	0.022	0.023	0.021	0.023	0.023	140,000
2026-02-09	0.022	0.023	0.021	0.023	0.023	3,162,500
2026-02-06	0.023	0.024	0.022	0.023	0.023	5,140,000
2026-02-05	0.023	0.024	0.023	0.024	0.024	2,040,000
2026-02-04	0.022	0.023	0.022	0.023	0.023	940,000
2026-02-03	0.022	0.023	0.021	0.023	0.023	300,000
2026-02-02	0.023	0.023	0.023	0.023	0.023	700,000
2026-01-30	0.021	0.023	0.021	0.023	0.023	2,040,000
2026-01-29	0.021	0.022	0.021	0.022	0.022	1,020,000
2026-01-28	0.022	0.023	0.021	0.023	0.023	2,460,000
2026-01-27	0.022	0.023	0.021	0.023	0.023	460,000

← NewerPage 3 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.