Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.013	0.014	0.013	0.014	0.014	15,180,000
2025-05-07	0.013	0.014	0.012	0.014	0.014	17,180,000
2025-05-06	0.014	0.014	0.013	0.014	0.014	8,740,000
2025-05-02	0.014	0.014	0.013	0.014	0.014	680,000
2025-04-30	0.013	0.014	0.013	0.013	0.013	1,760,000
2025-04-29	0.013	0.014	0.013	0.014	0.014	9,250,000
2025-04-28	0.013	0.013	0.013	0.013	0.013	200,000
2025-04-25	0.012	0.013	0.012	0.013	0.013	320,000
2025-04-24	0.013	0.013	0.013	0.013	0.013	820,000
2025-04-23	0.013	0.013	0.013	0.013	0.013	3,100,000
2025-04-17	0.013	0.014	0.012	0.014	0.014	900,000
2025-04-16	0.013	0.014	0.013	0.014	0.014	580,000
2025-04-15	0.013	0.014	0.013	0.014	0.014	120,000
2025-04-14	0.013	0.014	0.013	0.014	0.014	700,000
2025-04-11	0.013	0.014	0.013	0.014	0.014	1,875,000
2025-04-10	0.014	0.014	0.013	0.014	0.014	900,000
2025-04-09	0.014	0.014	0.013	0.014	0.014	240,000
2025-04-08	0.014	0.014	0.012	0.014	0.014	4,780,000
2025-04-07	0.014	0.014	0.012	0.014	0.014	12,340,000
2025-04-03	0.013	0.014	0.012	0.014	0.014	1,060,000
2025-04-02	0.013	0.014	0.012	0.014	0.014	14,740,000
2025-04-01	0.014	0.014	0.012	0.013	0.013	25,400,000
2025-03-31	0.013	0.014	0.013	0.014	0.014	8,520,000
2025-03-28	0.013	0.014	0.013	0.014	0.014	7,380,000
2025-03-27	0.018	0.018	0.011	0.013	0.013	188,160,000
2025-03-26	0.016	0.018	0.015	0.018	0.018	12,480,000
2025-03-25	0.015	0.017	0.015	0.017	0.017	9,400,000
2025-03-24	0.016	0.016	0.015	0.016	0.016	2,420,000
2025-03-19	0.015	0.016	0.015	0.016	0.016	920,000
2025-03-18	0.015	0.016	0.015	0.016	0.016	140,000
2025-03-14	0.015	0.016	0.015	0.016	0.016	260,000
2025-03-13	0.016	0.016	0.016	0.016	0.016	400,000
2025-03-12	0.015	0.016	0.014	0.016	0.016	4,040,000
2025-03-11	0.016	0.016	0.015	0.016	0.016	760,000
2025-03-10	0.016	0.016	0.016	0.016	0.016	1,200,000
2025-03-07	0.016	0.016	0.015	0.016	0.016	2,500
2025-03-06	0.015	0.016	0.015	0.016	0.016	461,500
2025-03-05	0.015	0.016	0.015	0.016	0.016	1,200,000
2025-03-04	0.015	0.016	0.015	0.015	0.015	1,080,000
2025-03-03	0.016	0.016	0.014	0.016	0.016	2,400,000
2025-02-28	0.016	0.016	0.014	0.016	0.016	140,000
2025-02-27	0.016	0.016	0.014	0.016	0.016	10,000
2025-02-25	0.015	0.016	0.015	0.016	0.016	1,062,500
2025-02-24	0.016	0.016	0.016	0.016	0.016	700,000
2025-02-21	0.015	0.016	0.014	0.016	0.016	2,180,000
2025-02-20	0.015	0.016	0.015	0.016	0.016	1,380,000
2025-02-19	0.016	0.016	0.015	0.016	0.016	120,000
2025-02-18	0.016	0.016	0.015	0.016	0.016	2,382,000
2025-02-17	0.018	0.018	0.015	0.016	0.016	14,682,500
2025-02-14	0.018	0.018	0.016	0.018	0.018	3,960,000
2025-02-13	0.017	0.018	0.016	0.018	0.018	3,340,000
2025-02-12	0.016	0.018	0.015	0.017	0.017	9,060,000
2025-02-11	0.016	0.016	0.015	0.015	0.015	1,280,000
2025-02-10	0.016	0.016	0.015	0.016	0.016	220,000
2025-02-06	0.014	0.016	0.014	0.016	0.016	900,000
2025-02-05	0.015	0.016	0.015	0.016	0.016	360,000
2025-02-03	0.014	0.015	0.014	0.015	0.015	240,000
2025-01-27	0.015	0.016	0.015	0.016	0.016	5,900,000
2025-01-24	0.015	0.015	0.015	0.015	0.015	840,000
2025-01-23	0.015	0.015	0.015	0.015	0.015	725,000

← NewerPage 7 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.