Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.016	0.016	0.014	0.016	0.016	2,500
2024-09-23	0.014	0.016	0.014	0.016	0.016	220,000
2024-09-20	0.015	0.016	0.014	0.016	0.016	1,060,000
2024-09-19	0.014	0.016	0.014	0.016	0.016	380,000
2024-09-17	0.016	0.016	0.016	0.016	0.016	22,500
2024-09-10	0.014	0.016	0.014	0.016	0.016	60,000
2024-09-02	0.014	0.016	0.014	0.016	0.016	340,000
2024-08-27	0.016	0.016	0.016	0.016	0.016	20,000
2024-08-26	0.014	0.016	0.014	0.015	0.015	2,700,000
2024-08-23	0.013	0.014	0.013	0.014	0.014	1,120,000
2024-08-22	0.013	0.014	0.013	0.014	0.014	720,000
2024-08-21	0.013	0.015	0.013	0.015	0.015	2,940,000
2024-08-16	0.014	0.015	0.014	0.015	0.015	120,000
2024-08-15	0.015	0.015	0.014	0.015	0.015	5,000
2024-08-14	0.014	0.015	0.013	0.015	0.015	861,500
2024-08-12	0.014	0.016	0.014	0.016	0.016	840,000
2024-08-09	0.013	0.014	0.012	0.013	0.013	341,000
2024-08-08	0.013	0.014	0.013	0.014	0.014	220,000
2024-08-02	0.013	0.014	0.013	0.014	0.014	40,000
2024-07-29	0.013	0.014	0.013	0.014	0.014	80,000
2024-07-24	0.013	0.015	0.013	0.015	0.015	420,000
2024-07-23	0.013	0.015	0.013	0.015	0.015	60,000
2024-07-22	0.014	0.015	0.013	0.015	0.015	380,000
2024-07-17	0.014	0.015	0.014	0.015	0.015	320,000
2024-07-16	0.013	0.014	0.013	0.014	0.014	1,240,000
2024-07-15	0.014	0.014	0.013	0.014	0.014	1,120,000
2024-07-12	0.014	0.015	0.014	0.015	0.015	620,000
2024-07-10	0.014	0.015	0.014	0.015	0.015	500,000
2024-07-09	0.015	0.015	0.014	0.015	0.015	200,000
2024-07-05	0.014	0.015	0.013	0.015	0.015	5,160,000
2024-07-04	0.015	0.015	0.013	0.015	0.015	300
2024-07-03	0.015	0.015	0.014	0.015	0.015	1,420,000
2024-06-28	0.014	0.015	0.014	0.015	0.015	80,000
2024-06-24	0.016	0.016	0.016	0.016	0.016	20,000
2024-06-19	0.014	0.015	0.014	0.015	0.015	405,000
2024-06-13	0.015	0.015	0.014	0.015	0.015	15,000
2024-06-12	0.014	0.015	0.014	0.015	0.015	200,000
2024-06-11	0.014	0.015	0.014	0.015	0.015	100,000
2024-06-07	0.016	0.016	0.014	0.016	0.016	1,180,000
2024-06-06	0.016	0.016	0.016	0.016	0.016	40,000
2024-06-05	0.014	0.015	0.014	0.015	0.015	2,020,000
2024-06-04	0.014	0.016	0.014	0.016	0.016	300,000
2024-05-31	0.015	0.016	0.014	0.016	0.016	1,240,000
2024-05-29	0.017	0.017	0.015	0.016	0.016	2,262,500
2024-05-24	0.016	0.017	0.015	0.017	0.017	180,000
2024-05-23	0.016	0.017	0.015	0.016	0.016	660,000
2024-05-22	0.015	0.016	0.015	0.016	0.016	605,000
2024-05-21	0.017	0.017	0.015	0.017	0.017	4,860,000
2024-05-20	0.016	0.016	0.016	0.016	0.016	340,000
2024-05-17	0.014	0.016	0.014	0.016	0.016	400,000
2024-05-14	0.015	0.016	0.015	0.016	0.016	760,000
2024-05-13	0.014	0.016	0.014	0.016	0.016	180,000
2024-05-09	0.016	0.016	0.016	0.016	0.016	20,000
2024-05-08	0.014	0.015	0.014	0.015	0.015	6,480,000
2024-05-07	0.014	0.015	0.014	0.014	0.014	2,290,000
2024-05-06	0.016	0.016	0.016	0.016	0.016	20,000
2024-05-02	0.014	0.016	0.014	0.016	0.016	110,000
2024-04-26	0.015	0.016	0.015	0.016	0.016	520,000
2024-04-25	0.015	0.015	0.015	0.015	0.015	260,000
2024-04-24	0.014	0.015	0.014	0.015	0.015	280,000

← NewerPage 9 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.