Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.013	0.015	0.013	0.015	0.015	1,740,000
2025-01-21	0.014	0.014	0.014	0.014	0.014	305,000
2025-01-20	0.013	0.014	0.013	0.014	0.014	1,120,000
2025-01-17	0.014	0.015	0.014	0.015	0.015	860,000
2025-01-15	0.013	0.015	0.013	0.015	0.015	340,000
2025-01-14	0.015	0.015	0.013	0.015	0.015	380,000
2025-01-13	0.015	0.015	0.013	0.014	0.014	760,000
2025-01-10	0.014	0.015	0.013	0.015	0.015	1,141,000
2025-01-09	0.013	0.015	0.013	0.015	0.015	200,000
2025-01-07	0.015	0.015	0.015	0.015	0.015	200,000
2025-01-06	0.013	0.014	0.013	0.014	0.014	2,220,000
2025-01-03	0.013	0.015	0.013	0.015	0.015	40,000
2024-12-30	0.016	0.016	0.014	0.015	0.015	5,800,000
2024-12-27	0.015	0.016	0.014	0.016	0.016	5,520,000
2024-12-24	0.015	0.015	0.015	0.015	0.015	2,000,000
2024-12-23	0.014	0.015	0.014	0.015	0.015	4,580,000
2024-12-19	0.015	0.015	0.015	0.015	0.015	2,780,000
2024-12-18	0.015	0.016	0.015	0.016	0.016	1,340,000
2024-12-17	0.015	0.016	0.015	0.016	0.016	60,000
2024-12-16	0.016	0.016	0.016	0.016	0.016	20,000
2024-12-13	0.015	0.016	0.015	0.016	0.016	520,000
2024-12-10	0.015	0.017	0.015	0.017	0.017	461,000
2024-12-09	0.015	0.017	0.015	0.017	0.017	1,660,000
2024-12-06	0.017	0.017	0.017	0.017	0.017	122,000
2024-12-05	0.016	0.017	0.016	0.017	0.017	240,000
2024-12-03	0.016	0.017	0.015	0.016	0.016	220,000
2024-12-02	0.016	0.016	0.015	0.016	0.016	320,000
2024-11-29	0.016	0.017	0.016	0.017	0.017	480,000
2024-11-26	0.016	0.017	0.016	0.017	0.017	160,000
2024-11-25	0.015	0.017	0.015	0.017	0.017	2,840,000
2024-11-19	0.017	0.017	0.015	0.017	0.017	80,000
2024-11-18	0.016	0.017	0.016	0.017	0.017	1,080,000
2024-11-15	0.016	0.017	0.015	0.017	0.017	2,400,000
2024-11-14	0.016	0.017	0.015	0.017	0.017	120,000
2024-11-13	0.016	0.017	0.015	0.016	0.016	800,000
2024-11-12	0.017	0.018	0.017	0.017	0.017	520,000
2024-11-11	0.016	0.017	0.015	0.017	0.017	3,490,000
2024-11-08	0.016	0.017	0.016	0.017	0.017	260,000
2024-11-06	0.016	0.018	0.016	0.017	0.017	42,500
2024-11-05	0.017	0.018	0.016	0.018	0.018	160,000
2024-11-01	0.017	0.017	0.015	0.017	0.017	2,000
2024-10-30	0.016	0.017	0.015	0.017	0.017	760,000
2024-10-29	0.017	0.018	0.016	0.018	0.018	220,000
2024-10-25	0.018	0.018	0.018	0.018	0.018	20,000
2024-10-24	0.017	0.018	0.017	0.017	0.017	1,440,000
2024-10-18	0.019	0.019	0.017	0.019	0.019	200,000
2024-10-17	0.017	0.018	0.017	0.018	0.018	3,040,000
2024-10-16	0.019	0.019	0.017	0.018	0.018	3,340,000
2024-10-15	0.020	0.020	0.018	0.018	0.018	1,060,000
2024-10-14	0.020	0.020	0.018	0.020	0.020	2,120,000
2024-10-10	0.019	0.019	0.017	0.019	0.019	4,820,000
2024-10-09	0.017	0.019	0.017	0.019	0.019	9,380,000
2024-10-08	0.021	0.022	0.017	0.018	0.018	12,620,000
2024-10-07	0.021	0.022	0.021	0.021	0.021	13,260,000
2024-10-04	0.019	0.024	0.018	0.020	0.020	37,970,000
2024-10-03	0.016	0.019	0.016	0.019	0.019	21,730,000
2024-10-02	0.016	0.017	0.014	0.016	0.016	5,720,000
2024-09-27	0.016	0.016	0.016	0.016	0.016	320,000
2024-09-26	0.016	0.016	0.016	0.016	0.016	80,000
2024-09-25	0.015	0.016	0.015	0.016	0.016	380,000

← NewerPage 8 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.