Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.015	0.015	0.014	0.015	0.015	5,360,000
2025-07-31	0.014	0.015	0.014	0.015	0.015	1,200,000
2025-07-30	0.015	0.015	0.014	0.015	0.015	677,000
2025-07-29	0.015	0.015	0.014	0.015	0.015	480,000
2025-07-28	0.015	0.015	0.015	0.015	0.015	740,000
2025-07-25	0.014	0.015	0.014	0.015	0.015	5,240,000
2025-07-24	0.015	0.015	0.014	0.015	0.015	160,000
2025-07-23	0.015	0.015	0.014	0.015	0.015	2,620,000
2025-07-22	0.015	0.016	0.015	0.016	0.016	2,220,000
2025-07-21	0.013	0.017	0.013	0.016	0.016	41,460,000
2025-07-18	0.014	0.014	0.014	0.014	0.014	540,000
2025-07-17	0.013	0.014	0.013	0.013	0.013	60,000
2025-07-16	0.014	0.014	0.013	0.014	0.014	900,000
2025-07-15	0.014	0.014	0.013	0.014	0.014	460,000
2025-07-14	0.014	0.014	0.013	0.014	0.014	1,300,000
2025-07-11	0.013	0.014	0.013	0.014	0.014	540,000
2025-07-10	0.014	0.014	0.013	0.014	0.014	3,650,000
2025-07-09	0.014	0.014	0.014	0.014	0.014	20,000
2025-07-08	0.013	0.013	0.013	0.013	0.013	1,300,000
2025-07-07	0.013	0.013	0.013	0.013	0.013	3,960,000
2025-07-04	0.013	0.013	0.013	0.013	0.013	3,960,000
2025-07-03	0.013	0.014	0.013	0.014	0.014	40,000
2025-07-02	0.014	0.014	0.013	0.014	0.014	2,060,000
2025-06-30	0.013	0.014	0.013	0.014	0.014	2,040,000
2025-06-27	0.014	0.014	0.014	0.014	0.014	0
2025-06-26	0.014	0.014	0.014	0.014	0.014	0
2025-06-25	0.014	0.014	0.013	0.014	0.014	2,580,000
2025-06-24	0.013	0.014	0.013	0.014	0.014	780,000
2025-06-23	0.013	0.014	0.013	0.014	0.014	1,320,000
2025-06-20	0.014	0.014	0.014	0.014	0.014	0
2025-06-19	0.013	0.014	0.013	0.014	0.014	2,600,000
2025-06-18	0.013	0.014	0.013	0.014	0.014	2,620,000
2025-06-17	0.014	0.014	0.013	0.014	0.014	2,280,000
2025-06-16	0.013	0.014	0.013	0.014	0.014	40,000
2025-06-13	0.012	0.014	0.012	0.014	0.014	5,280,000
2025-06-12	0.012	0.014	0.012	0.014	0.014	700,000
2025-06-11	0.014	0.014	0.012	0.014	0.014	400,000
2025-06-10	0.014	0.014	0.014	0.014	0.014	20,000
2025-06-09	0.014	0.014	0.014	0.014	0.014	20,000
2025-06-06	0.012	0.014	0.012	0.013	0.013	4,400,000
2025-06-05	0.012	0.014	0.012	0.013	0.013	15,760,000
2025-06-04	0.013	0.014	0.012	0.012	0.012	3,020,000
2025-06-03	0.012	0.014	0.012	0.014	0.014	220,000
2025-06-02	0.014	0.014	0.014	0.014	0.014	242,500
2025-05-30	0.013	0.014	0.013	0.014	0.014	242,500
2025-05-29	0.013	0.014	0.013	0.014	0.014	60,000
2025-05-28	0.014	0.014	0.014	0.014	0.014	180,500
2025-05-27	0.012	0.014	0.012	0.014	0.014	180,500
2025-05-26	0.013	0.014	0.013	0.014	0.014	160,000
2025-05-23	0.014	0.014	0.014	0.014	0.014	0
2025-05-22	0.012	0.014	0.012	0.014	0.014	120,000
2025-05-21	0.013	0.014	0.012	0.014	0.014	3,028,000
2025-05-20	0.013	0.014	0.013	0.014	0.014	480,000
2025-05-19	0.014	0.014	0.014	0.014	0.014	0
2025-05-16	0.014	0.014	0.013	0.014	0.014	60,000
2025-05-15	0.013	0.014	0.013	0.014	0.014	12,600,000
2025-05-14	0.012	0.013	0.012	0.013	0.013	0
2025-05-13	0.012	0.013	0.012	0.013	0.013	5,640,000
2025-05-12	0.013	0.013	0.012	0.012	0.012	4,000,000
2025-05-09	0.013	0.013	0.012	0.013	0.013	1,161,500

← NewerPage 6 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.