Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.022	0.023	0.021	0.023	0.023	2,080,000
2026-01-23	0.023	0.023	0.022	0.023	0.023	9,260,000
2026-01-22	0.023	0.024	0.023	0.024	0.024	3,120,000
2026-01-21	0.023	0.024	0.022	0.024	0.024	2,460,000
2026-01-20	0.022	0.023	0.022	0.023	0.023	560,000
2026-01-19	0.023	0.023	0.023	0.023	0.023	0
2026-01-16	0.024	0.024	0.022	0.023	0.023	16,040,000
2026-01-15	0.022	0.024	0.021	0.024	0.024	9,720,000
2026-01-14	0.022	0.023	0.022	0.023	0.023	160,000
2026-01-13	0.023	0.023	0.023	0.023	0.023	0
2026-01-12	0.021	0.023	0.021	0.023	0.023	1,080,000
2026-01-09	0.023	0.023	0.022	0.023	0.023	6,040,000
2026-01-08	0.025	0.025	0.023	0.024	0.024	11,760,000
2026-01-07	0.023	0.026	0.022	0.026	0.026	8,040,000
2026-01-06	0.021	0.024	0.021	0.024	0.024	4,380,000
2026-01-05	0.022	0.023	0.022	0.023	0.023	340,000
2026-01-02	0.021	0.023	0.021	0.023	0.023	210,000
2025-12-31	0.021	0.023	0.021	0.023	0.023	240,000
2025-12-30	0.021	0.023	0.021	0.023	0.023	3,555,200
2025-12-29	0.022	0.023	0.021	0.023	0.023	1,460,000
2025-12-24	0.023	0.023	0.023	0.023	0.023	0
2025-12-23	0.023	0.023	0.023	0.023	0.023	0
2025-12-22	0.023	0.023	0.023	0.023	0.023	0
2025-12-19	0.023	0.023	0.022	0.023	0.023	1,120,000
2025-12-18	0.023	0.023	0.022	0.023	0.023	7,060,000
2025-12-17	0.024	0.024	0.023	0.024	0.024	500,000
2025-12-16	0.023	0.024	0.023	0.024	0.024	320,000
2025-12-15	0.023	0.025	0.023	0.025	0.025	1,000,000
2025-12-12	0.023	0.025	0.023	0.025	0.025	2,160,000
2025-12-11	0.022	0.025	0.022	0.025	0.025	3,100,000
2025-12-10	0.024	0.025	0.022	0.025	0.025	11,260,000
2025-12-09	0.023	0.026	0.022	0.026	0.026	3,080,000
2025-12-08	0.026	0.026	0.023	0.025	0.025	2,180,000
2025-12-05	0.025	0.026	0.024	0.026	0.026	1,240,000
2025-12-04	0.024	0.026	0.023	0.025	0.025	10,900,000
2025-12-03	0.023	0.024	0.022	0.024	0.024	23,720,000
2025-12-02	0.022	0.023	0.022	0.023	0.023	1,015,000
2025-12-01	0.021	0.023	0.021	0.023	0.023	2,600,000
2025-11-28	0.021	0.022	0.021	0.022	0.022	80,000
2025-11-27	0.022	0.022	0.022	0.022	0.022	800,000
2025-11-26	0.022	0.023	0.021	0.023	0.023	880,000
2025-11-25	0.022	0.023	0.021	0.023	0.023	580,000
2025-11-24	0.021	0.023	0.021	0.023	0.023	4,200,000
2025-11-21	0.021	0.022	0.021	0.022	0.022	1,940,000
2025-11-20	0.021	0.022	0.021	0.022	0.022	940,000
2025-11-19	0.021	0.022	0.021	0.022	0.022	530,000
2025-11-18	0.021	0.022	0.021	0.022	0.022	1,722,500
2025-11-17	0.025	0.026	0.021	0.022	0.022	35,380,000
2025-11-14	0.025	0.028	0.025	0.027	0.027	9,560,000
2025-11-13	0.025	0.027	0.024	0.027	0.027	14,640,000
2025-11-12	0.019	0.032	0.019	0.025	0.025	35,020,000
2025-11-11	0.020	0.021	0.019	0.021	0.021	1,280,000
2025-11-10	0.020	0.021	0.019	0.021	0.021	3,760,000
2025-11-07	0.020	0.021	0.019	0.021	0.021	6,240,000
2025-11-06	0.021	0.021	0.020	0.021	0.021	10,080,000
2025-11-05	0.021	0.022	0.020	0.021	0.021	6,540,000
2025-11-04	0.022	0.023	0.021	0.023	0.023	660,000
2025-11-03	0.021	0.022	0.021	0.022	0.022	11,100,000
2025-10-31	0.023	0.023	0.022	0.023	0.023	6,000,000
2025-10-30	0.025	0.025	0.022	0.025	0.025	14,760,000

← NewerPage 4 of 5 · 246 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.