Ko Yo Chemical Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.029	0.029	0.029	0.029	0.029	88,000
2025-05-08	0.028	0.029	0.028	0.029	0.029	140,000
2025-05-07	0.030	0.031	0.028	0.030	0.030	140,000
2025-05-06	0.030	0.030	0.028	0.030	0.030	1,256,000
2025-05-02	0.033	0.033	0.029	0.029	0.029	104,000
2025-04-30	0.030	0.034	0.029	0.034	0.034	64,000
2025-04-29	0.030	0.030	0.030	0.030	0.030	68,000
2025-04-28	0.030	0.030	0.030	0.030	0.030	0
2025-04-25	0.030	0.033	0.030	0.030	0.030	88,000
2025-04-24	0.030	0.030	0.030	0.030	0.030	484,000
2025-04-23	0.031	0.033	0.031	0.031	0.031	204,000
2025-04-22	0.030	0.036	0.030	0.034	0.034	252,000
2025-04-17	0.030	0.030	0.030	0.030	0.030	0
2025-04-16	0.029	0.029	0.029	0.029	0.029	0
2025-04-15	0.030	0.030	0.029	0.029	0.029	408,000
2025-04-14	0.032	0.032	0.029	0.029	0.029	44,000
2025-04-11	0.031	0.031	0.029	0.029	0.029	180,000
2025-04-10	0.031	0.031	0.031	0.031	0.031	28,000
2025-04-09	0.031	0.031	0.031	0.031	0.031	0
2025-04-08	0.032	0.032	0.029	0.031	0.031	756,000
2025-04-07	0.030	0.032	0.029	0.030	0.030	1,512,000
2025-04-03	0.032	0.033	0.032	0.033	0.033	1,140,000
2025-04-02	0.033	0.033	0.033	0.033	0.033	28,000
2025-04-01	0.033	0.033	0.033	0.033	0.033	0
2025-03-31	0.033	0.033	0.033	0.033	0.033	1,232,000
2025-03-28	0.036	0.040	0.031	0.039	0.039	7,044,000
2025-03-27	0.039	0.041	0.034	0.036	0.036	1,880,000
2025-03-26	0.027	0.038	0.027	0.038	0.038	21,856,000
2025-03-25	0.029	0.042	0.026	0.026	0.026	60,212,000
2025-03-24	0.030	0.030	0.030	0.030	0.030	824,000
2025-03-21	0.031	0.031	0.031	0.031	0.031	300,000
2025-03-20	0.031	0.031	0.030	0.031	0.031	1,456,000
2025-03-19	0.031	0.031	0.031	0.031	0.031	0
2025-03-18	0.033	0.033	0.031	0.031	0.031	856,000
2025-03-17	0.030	0.031	0.027	0.031	0.031	1,524,000
2025-03-14	0.031	0.032	0.030	0.032	0.032	3,308,000
2025-03-13	0.035	0.035	0.030	0.032	0.032	6,588,000
2025-03-12	0.035	0.035	0.034	0.035	0.035	2,000,000
2025-03-11	0.036	0.036	0.036	0.036	0.036	0
2025-03-10	0.036	0.036	0.035	0.036	0.036	1,420,000
2025-03-07	0.033	0.036	0.033	0.036	0.036	364,000
2025-03-06	0.035	0.035	0.034	0.035	0.035	316,000
2025-03-05	0.036	0.036	0.035	0.036	0.036	296,000
2025-03-04	0.038	0.038	0.033	0.036	0.036	612,000
2025-03-03	0.033	0.048	0.033	0.035	0.035	7,408,000
2025-02-28	0.034	0.034	0.034	0.034	0.034	204,000
2025-02-27	0.040	0.040	0.034	0.035	0.035	2,100,000
2025-02-26	0.040	0.040	0.033	0.036	0.036	1,832,000
2025-02-25	0.038	0.044	0.036	0.036	0.036	8,552,000
2025-02-24	0.035	0.035	0.032	0.034	0.034	2,652,000
2025-02-21	0.035	0.035	0.035	0.035	0.035	512,000
2025-02-20	0.036	0.036	0.036	0.036	0.036	200,000
2025-02-19	0.037	0.037	0.036	0.036	0.036	644,000
2025-02-18	0.035	0.037	0.035	0.037	0.037	1,128,000
2025-02-17	0.037	0.037	0.036	0.036	0.036	416,000
2025-02-14	0.039	0.040	0.036	0.036	0.036	720,000
2025-02-13	0.039	0.039	0.039	0.039	0.039	464,000
2025-02-12	0.039	0.039	0.039	0.039	0.039	68,000
2025-02-11	0.039	0.039	0.039	0.039	0.039	0
2025-02-10	0.040	0.040	0.037	0.039	0.039	28,000

← NewerPage 7 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.