Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.025	0.025	0.022	0.025	0.025	14,760,000
2025-10-28	0.027	0.027	0.024	0.025	0.025	7,180,000
2025-10-27	0.027	0.027	0.026	0.027	0.027	2,200,000
2025-10-24	0.027	0.027	0.027	0.027	0.027	1,380,000
2025-10-23	0.027	0.027	0.027	0.027	0.027	580,000
2025-10-22	0.027	0.027	0.026	0.027	0.027	2,000,000
2025-10-21	0.026	0.027	0.025	0.027	0.027	1,160,000
2025-10-20	0.026	0.027	0.026	0.027	0.027	4,780,000
2025-10-17	0.025	0.026	0.024	0.026	0.026	1,660,000
2025-10-16	0.027	0.027	0.025	0.026	0.026	4,660,000
2025-10-15	0.026	0.027	0.026	0.027	0.027	4,520,500
2025-10-14	0.024	0.026	0.024	0.026	0.026	5,100,000
2025-10-13	0.023	0.025	0.023	0.025	0.025	22,560,000
2025-10-10	0.027	0.027	0.024	0.025	0.025	10,560,000
2025-10-09	0.028	0.028	0.026	0.027	0.027	8,620,000
2025-10-08	0.030	0.031	0.028	0.029	0.029	12,165,000
2025-10-06	0.027	0.029	0.027	0.029	0.029	9,080,000
2025-10-03	0.029	0.029	0.027	0.028	0.028	3,400,000
2025-10-02	0.026	0.029	0.025	0.029	0.029	12,922,500
2025-09-30	0.026	0.027	0.026	0.027	0.027	1,480,000
2025-09-29	0.026	0.027	0.026	0.027	0.027	2,740,000
2025-09-26	0.027	0.027	0.025	0.026	0.026	4,860,000
2025-09-25	0.027	0.028	0.027	0.027	0.027	2,341,500
2025-09-24	0.027	0.028	0.026	0.027	0.027	3,660,000
2025-09-23	0.028	0.029	0.026	0.028	0.028	4,470,000
2025-09-22	0.024	0.028	0.024	0.028	0.028	22,760,000
2025-09-19	0.031	0.031	0.022	0.025	0.025	43,340,000
2025-09-18	0.026	0.031	0.024	0.031	0.031	82,420,000
2025-09-17	0.024	0.026	0.021	0.024	0.024	79,840,000
2025-09-16	0.021	0.027	0.020	0.026	0.026	33,540,000
2025-09-15	0.019	0.020	0.019	0.020	0.020	31,580,000
2025-09-12	0.022	0.023	0.018	0.018	0.018	17,820,000
2025-09-11	0.022	0.023	0.022	0.023	0.023	1,720,000
2025-09-10	0.022	0.023	0.022	0.023	0.023	7,620,000
2025-09-09	0.023	0.024	0.022	0.022	0.022	15,262,500
2025-09-08	0.027	0.029	0.023	0.025	0.025	44,120,000
2025-09-05	0.018	0.030	0.017	0.028	0.028	79,360,000
2025-09-04	0.018	0.019	0.018	0.019	0.019	10,160,000
2025-09-03	0.015	0.018	0.015	0.018	0.018	36,620,000
2025-09-02	0.015	0.019	0.015	0.017	0.017	35,520,000
2025-09-01	0.015	0.015	0.015	0.015	0.015	3,260,000
2025-08-29	0.015	0.016	0.015	0.016	0.016	5,553,500
2025-08-28	0.014	0.016	0.014	0.016	0.016	3,160,000
2025-08-27	0.016	0.016	0.015	0.016	0.016	660,000
2025-08-26	0.015	0.016	0.014	0.015	0.015	520,000
2025-08-25	0.015	0.016	0.015	0.016	0.016	3,960,000
2025-08-22	0.015	0.016	0.015	0.016	0.016	17,660,000
2025-08-21	0.014	0.015	0.014	0.015	0.015	9,925,500
2025-08-20	0.014	0.014	0.014	0.014	0.014	460,000
2025-08-19	0.015	0.015	0.013	0.014	0.014	2,660,000
2025-08-18	0.014	0.015	0.014	0.015	0.015	3,520,000
2025-08-15	0.015	0.015	0.014	0.015	0.015	2,740,000
2025-08-14	0.015	0.015	0.015	0.015	0.015	0
2025-08-13	0.014	0.015	0.014	0.015	0.015	5,640,000
2025-08-12	0.015	0.015	0.015	0.015	0.015	0
2025-08-11	0.014	0.015	0.014	0.015	0.015	6,380,000
2025-08-08	0.015	0.015	0.015	0.015	0.015	720,000
2025-08-07	0.015	0.015	0.015	0.015	0.015	260,000
2025-08-06	0.015	0.015	0.015	0.015	0.015	0
2025-08-05	0.015	0.015	0.014	0.015	0.015	7,380,000

← NewerPage 5 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.