Ko Yo Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.026	0.026	0.026	0.026	0.026	608,000
2025-08-01	0.025	0.025	0.025	0.025	0.025	84,000
2025-07-31	0.025	0.025	0.025	0.025	0.025	220,000
2025-07-30	0.025	0.025	0.025	0.025	0.025	0
2025-07-29	0.025	0.025	0.025	0.025	0.025	28,000
2025-07-28	0.026	0.026	0.025	0.026	0.026	2,176,000
2025-07-25	0.026	0.027	0.026	0.026	0.026	284,000
2025-07-24	0.026	0.026	0.026	0.026	0.026	1,092,000
2025-07-23	0.027	0.027	0.026	0.026	0.026	1,392,000
2025-07-22	0.025	0.026	0.025	0.026	0.026	520,000
2025-07-21	0.025	0.025	0.025	0.025	0.025	0
2025-07-18	0.025	0.025	0.025	0.025	0.025	20,000
2025-07-17	0.025	0.025	0.025	0.025	0.025	408,000
2025-07-16	0.025	0.025	0.025	0.025	0.025	608,000
2025-07-15	0.026	0.027	0.025	0.025	0.025	3,472,000
2025-07-14	0.026	0.026	0.026	0.026	0.026	396,000
2025-07-11	0.024	0.026	0.023	0.026	0.026	1,712,000
2025-07-10	0.025	0.025	0.025	0.025	0.025	64,000
2025-07-09	0.025	0.025	0.023	0.025	0.025	652,000
2025-07-08	0.026	0.027	0.024	0.025	0.025	3,164,000
2025-07-07	0.025	0.025	0.025	0.025	0.025	268,000
2025-07-04	0.025	0.026	0.024	0.026	0.026	3,316,000
2025-07-03	0.025	0.026	0.024	0.026	0.026	572,000
2025-07-02	0.025	0.025	0.025	0.025	0.025	140,000
2025-06-30	0.024	0.026	0.024	0.026	0.026	1,844,000
2025-06-27	0.024	0.025	0.023	0.025	0.025	900,000
2025-06-26	0.025	0.025	0.024	0.024	0.024	148,000
2025-06-25	0.026	0.026	0.022	0.024	0.024	13,848,000
2025-06-24	0.028	0.028	0.026	0.026	0.026	1,584,000
2025-06-23	0.028	0.029	0.026	0.028	0.028	2,356,000
2025-06-20	0.028	0.030	0.027	0.028	0.028	3,900,000
2025-06-19	0.025	0.028	0.025	0.027	0.027	2,624,000
2025-06-18	0.028	0.028	0.026	0.027	0.027	1,140,000
2025-06-17	0.024	0.027	0.023	0.027	0.027	6,668,000
2025-06-16	0.024	0.024	0.023	0.023	0.023	1,472,000
2025-06-13	0.022	0.024	0.021	0.024	0.024	5,656,000
2025-06-12	0.021	0.023	0.021	0.023	0.023	1,280,000
2025-06-11	0.024	0.024	0.020	0.022	0.022	17,344,000
2025-06-10	0.025	0.025	0.022	0.024	0.024	5,996,000
2025-06-09	0.023	0.025	0.021	0.025	0.025	4,516,000
2025-06-06	0.029	0.029	0.020	0.024	0.024	17,556,000
2025-06-05	0.030	0.033	0.025	0.032	0.032	45,668,000
2025-06-04	0.030	0.030	0.030	0.030	0.030	164,000
2025-06-03	0.029	0.037	0.029	0.030	0.030	272,000
2025-06-02	0.029	0.029	0.029	0.029	0.029	1,608,000
2025-05-30	0.031	0.032	0.030	0.030	0.030	1,812,000
2025-05-29	0.030	0.032	0.030	0.031	0.031	2,217,000
2025-05-28	0.028	0.028	0.028	0.028	0.028	460,000
2025-05-27	0.033	0.033	0.028	0.028	0.028	1,004,000
2025-05-26	0.028	0.030	0.028	0.029	0.029	184,000
2025-05-23	0.028	0.028	0.028	0.028	0.028	0
2025-05-22	0.028	0.028	0.028	0.028	0.028	8,000
2025-05-21	0.028	0.028	0.028	0.028	0.028	0
2025-05-20	0.028	0.028	0.028	0.028	0.028	156,000
2025-05-19	0.028	0.032	0.028	0.028	0.028	28,000
2025-05-16	0.027	0.028	0.027	0.028	0.028	12,000
2025-05-15	0.027	0.028	0.027	0.028	0.028	96,000
2025-05-14	0.032	0.032	0.028	0.028	0.028	24,000
2025-05-13	0.027	0.028	0.027	0.028	0.028	40,000
2025-05-12	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 6 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.