Ko Yo Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.030	0.033	0.030	0.033	0.033	460,000
2026-01-26	0.032	0.032	0.032	0.032	0.032	0
2026-01-23	0.030	0.033	0.030	0.033	0.033	2,112,000
2026-01-22	0.031	0.032	0.030	0.030	0.030	2,712,000
2026-01-21	0.030	0.033	0.030	0.033	0.033	344,000
2026-01-20	0.029	0.030	0.029	0.029	0.029	716,000
2026-01-19	0.030	0.031	0.030	0.031	0.031	412,000
2026-01-16	0.033	0.033	0.030	0.031	0.031	12,212,000
2026-01-15	0.035	0.035	0.033	0.033	0.033	36,000
2026-01-14	0.035	0.035	0.034	0.035	0.035	1,732,000
2026-01-13	0.035	0.037	0.035	0.035	0.035	3,248,000
2026-01-12	0.032	0.037	0.032	0.035	0.035	13,116,000
2026-01-09	0.032	0.032	0.031	0.032	0.032	1,712,000
2026-01-08	0.030	0.031	0.030	0.031	0.031	1,376,000
2026-01-07	0.032	0.032	0.029	0.030	0.030	3,376,000
2026-01-06	0.030	0.032	0.030	0.032	0.032	560,000
2026-01-05	0.030	0.030	0.028	0.029	0.029	1,200,000
2026-01-02	0.028	0.030	0.028	0.028	0.028	1,420,000
2025-12-31	0.026	0.028	0.026	0.028	0.028	24,000
2025-12-30	0.028	0.028	0.027	0.028	0.028	76,000
2025-12-29	0.027	0.028	0.027	0.028	0.028	772,000
2025-12-24	0.028	0.028	0.028	0.028	0.028	0
2025-12-23	0.027	0.030	0.027	0.028	0.028	528,000
2025-12-22	0.029	0.029	0.027	0.028	0.028	28,000
2025-12-19	0.028	0.029	0.028	0.029	0.029	476,000
2025-12-18	0.029	0.029	0.028	0.029	0.029	208,000
2025-12-17	0.030	0.030	0.028	0.029	0.029	372,000
2025-12-16	0.029	0.030	0.029	0.030	0.030	32,000
2025-12-15	0.029	0.030	0.028	0.029	0.029	252,000
2025-12-12	0.029	0.030	0.028	0.029	0.029	2,172,000
2025-12-11	0.028	0.029	0.028	0.029	0.029	100,000
2025-12-10	0.029	0.029	0.029	0.029	0.029	0
2025-12-09	0.029	0.029	0.029	0.029	0.029	264,000
2025-12-08	0.029	0.029	0.028	0.029	0.029	624,000
2025-12-05	0.028	0.029	0.028	0.029	0.029	804,000
2025-12-04	0.029	0.029	0.028	0.029	0.029	940,000
2025-12-03	0.029	0.030	0.029	0.029	0.029	272,000
2025-12-02	0.029	0.031	0.029	0.030	0.030	640,000
2025-12-01	0.030	0.030	0.030	0.030	0.030	128,000
2025-11-28	0.031	0.031	0.030	0.030	0.030	7,336,000
2025-11-27	0.032	0.035	0.031	0.033	0.033	3,784,000
2025-11-26	0.031	0.035	0.030	0.032	0.032	4,688,000
2025-11-25	0.035	0.035	0.030	0.031	0.031	4,416,000
2025-11-24	0.031	0.035	0.030	0.035	0.035	3,100,000
2025-11-21	0.035	0.035	0.031	0.032	0.032	2,916,000
2025-11-20	0.031	0.035	0.030	0.034	0.034	4,384,000
2025-11-19	0.030	0.031	0.030	0.031	0.031	2,064,000
2025-11-18	0.031	0.032	0.030	0.032	0.032	856,000
2025-11-17	0.031	0.034	0.031	0.032	0.032	3,052,000
2025-11-14	0.031	0.033	0.031	0.032	0.032	896,000
2025-11-13	0.032	0.033	0.032	0.033	0.033	5,600,000
2025-11-12	0.041	0.046	0.032	0.033	0.033	33,068,000
2025-11-11	0.031	0.041	0.028	0.039	0.039	29,580,000
2025-11-10	0.028	0.031	0.027	0.031	0.031	3,188,000
2025-11-07	0.027	0.029	0.027	0.028	0.028	180,000
2025-11-06	0.027	0.029	0.027	0.028	0.028	1,448,000
2025-11-05	0.028	0.028	0.027	0.027	0.027	256,000
2025-11-04	0.027	0.028	0.027	0.027	0.027	884,000
2025-11-03	0.028	0.028	0.027	0.027	0.027	128,000
2025-10-31	0.028	0.028	0.027	0.027	0.027	88,000

← NewerPage 4 of 21 · 1,229 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.