Ko Yo Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.029	0.030	0.028	0.028	0.028	660,000
2025-10-28	0.028	0.030	0.027	0.028	0.028	1,268,000
2025-10-27	0.028	0.028	0.026	0.028	0.028	2,600,000
2025-10-24	0.028	0.028	0.028	0.028	0.028	120,000
2025-10-23	0.027	0.028	0.027	0.028	0.028	776,000
2025-10-22	0.027	0.028	0.027	0.027	0.027	1,416,000
2025-10-21	0.027	0.027	0.026	0.027	0.027	3,552,000
2025-10-20	0.027	0.028	0.026	0.027	0.027	2,792,000
2025-10-17	0.028	0.028	0.027	0.027	0.027	1,788,000
2025-10-16	0.031	0.035	0.029	0.029	0.029	5,564,000
2025-10-15	0.027	0.034	0.026	0.031	0.031	3,368,000
2025-10-14	0.027	0.028	0.026	0.027	0.027	2,272,000
2025-10-13	0.027	0.027	0.026	0.027	0.027	3,232,000
2025-10-10	0.028	0.028	0.028	0.028	0.028	200,000
2025-10-09	0.028	0.030	0.028	0.028	0.028	1,272,000
2025-10-08	0.029	0.029	0.026	0.029	0.029	11,196,000
2025-10-06	0.031	0.031	0.029	0.029	0.029	1,268,000
2025-10-03	0.029	0.032	0.029	0.031	0.031	920,000
2025-10-02	0.031	0.031	0.030	0.030	0.030	1,748,000
2025-09-30	0.031	0.031	0.031	0.031	0.031	148,000
2025-09-29	0.039	0.042	0.032	0.033	0.033	14,404,000
2025-09-26	0.029	0.035	0.029	0.034	0.034	5,848,000
2025-09-25	0.029	0.029	0.029	0.029	0.029	20,000
2025-09-24	0.029	0.029	0.029	0.029	0.029	176,000
2025-09-23	0.029	0.029	0.029	0.029	0.029	252,000
2025-09-22	0.029	0.030	0.029	0.030	0.030	48,000
2025-09-19	0.030	0.030	0.030	0.030	0.030	0
2025-09-18	0.028	0.030	0.028	0.030	0.030	664,000
2025-09-17	0.029	0.030	0.027	0.029	0.029	6,676,000
2025-09-16	0.030	0.031	0.029	0.030	0.030	5,068,000
2025-09-15	0.030	0.030	0.030	0.030	0.030	1,716,000
2025-09-12	0.030	0.030	0.029	0.030	0.030	424,000
2025-09-11	0.030	0.030	0.028	0.030	0.030	3,232,000
2025-09-10	0.032	0.033	0.030	0.031	0.031	252,000
2025-09-09	0.031	0.032	0.029	0.032	0.032	1,032,000
2025-09-08	0.029	0.031	0.029	0.031	0.031	1,372,000
2025-09-05	0.033	0.033	0.028	0.029	0.029	7,772,000
2025-09-04	0.042	0.045	0.033	0.033	0.033	4,852,000
2025-09-03	0.032	0.037	0.031	0.037	0.037	4,488,000
2025-09-02	0.033	0.034	0.032	0.033	0.033	2,944,000
2025-09-01	0.036	0.040	0.033	0.034	0.034	4,020,000
2025-08-29	0.038	0.038	0.034	0.035	0.035	3,808,000
2025-08-28	0.040	0.044	0.037	0.038	0.038	8,408,000
2025-08-27	0.038	0.045	0.033	0.039	0.039	23,692,000
2025-08-26	0.029	0.048	0.029	0.038	0.038	76,486,000
2025-08-25	0.026	0.030	0.026	0.028	0.028	1,272,000
2025-08-22	0.026	0.027	0.025	0.025	0.025	672,000
2025-08-21	0.026	0.028	0.026	0.026	0.026	4,300,000
2025-08-20	0.026	0.027	0.024	0.026	0.026	2,916,000
2025-08-19	0.025	0.026	0.025	0.026	0.026	2,368,000
2025-08-18	0.023	0.025	0.023	0.024	0.024	2,068,000
2025-08-15	0.024	0.025	0.023	0.025	0.025	556,000
2025-08-14	0.025	0.026	0.023	0.026	0.026	224,000
2025-08-13	0.024	0.025	0.022	0.025	0.025	348,000
2025-08-12	0.024	0.024	0.023	0.023	0.023	1,004,000
2025-08-11	0.025	0.026	0.025	0.025	0.025	2,332,000
2025-08-08	0.026	0.026	0.025	0.026	0.026	52,000
2025-08-07	0.025	0.025	0.025	0.025	0.025	0
2025-08-06	0.027	0.027	0.025	0.025	0.025	476,000
2025-08-05	0.026	0.027	0.026	0.027	0.027	3,196,000

← NewerPage 5 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.