Kai Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.021	0.023	0.021	0.023	0.023	160,000
2022-08-10	0.022	0.022	0.022	0.022	0.022	180,000
2022-08-09	0.021	0.022	0.021	0.022	0.022	1,120,000
2022-08-08	0.021	0.022	0.021	0.021	0.021	1,900,000
2022-08-05	0.022	0.023	0.022	0.023	0.023	2,840,000
2022-08-03	0.021	0.023	0.021	0.023	0.023	560,000
2022-07-29	0.023	0.023	0.022	0.023	0.023	890,000
2022-07-28	0.023	0.024	0.023	0.024	0.024	560,000
2022-07-27	0.023	0.025	0.023	0.025	0.025	320,000
2022-07-25	0.023	0.024	0.023	0.023	0.023	920,000
2022-07-22	0.024	0.025	0.024	0.025	0.025	4,120,000
2022-07-21	0.024	0.024	0.023	0.024	0.024	820,000
2022-07-20	0.024	0.024	0.023	0.024	0.024	760,000
2022-07-19	0.023	0.024	0.022	0.024	0.024	5,780,000
2022-07-18	0.024	0.024	0.024	0.024	0.024	880,000
2022-07-15	0.024	0.024	0.024	0.024	0.024	60,000
2022-07-14	0.024	0.024	0.024	0.024	0.024	20,500
2022-07-13	0.023	0.024	0.023	0.024	0.024	880,000
2022-07-11	0.024	0.025	0.024	0.025	0.025	220,000
2022-07-08	0.025	0.025	0.022	0.025	0.025	3,820,000
2022-07-07	0.026	0.026	0.026	0.026	0.026	21,000
2022-07-05	0.026	0.026	0.024	0.025	0.025	321,000
2022-07-04	0.026	0.028	0.025	0.026	0.026	7,420,000
2022-06-30	0.024	0.025	0.024	0.025	0.025	400,000
2022-06-29	0.026	0.026	0.025	0.026	0.026	20,000
2022-06-28	0.025	0.026	0.025	0.026	0.026	360,000
2022-06-27	0.025	0.028	0.025	0.027	0.027	2,820,000
2022-06-24	0.027	0.027	0.024	0.025	0.025	3,880,000
2022-06-23	0.028	0.028	0.025	0.027	0.027	640,000
2022-06-22	0.024	0.050	0.024	0.028	0.028	23,370,000
2022-06-21	0.023	0.024	0.023	0.024	0.024	150,000
2022-06-16	0.023	0.025	0.023	0.025	0.025	4,760,000
2022-06-14	0.024	0.024	0.024	0.024	0.024	1,360,000
2022-06-13	0.026	0.027	0.024	0.025	0.025	2,140,000
2022-06-10	0.026	0.026	0.024	0.026	0.026	3,500
2022-06-07	0.024	0.026	0.024	0.026	0.026	3,760,000
2022-06-02	0.028	0.028	0.027	0.027	0.027	120,000
2022-06-01	0.024	0.026	0.023	0.026	0.026	700,000
2022-05-31	0.026	0.026	0.026	0.026	0.026	102,500
2022-05-27	0.027	0.027	0.026	0.026	0.026	100,000
2022-05-25	0.026	0.028	0.026	0.027	0.027	2,580,000
2022-05-23	0.026	0.028	0.025	0.027	0.027	80,000
2022-05-20	0.026	0.026	0.025	0.026	0.026	380,000
2022-05-19	0.024	0.026	0.024	0.026	0.026	280,000
2022-05-17	0.026	0.027	0.026	0.026	0.026	2,100,000
2022-05-16	0.024	0.026	0.024	0.026	0.026	40,000
2022-05-11	0.025	0.025	0.025	0.025	0.025	180,000
2022-05-10	0.025	0.025	0.025	0.025	0.025	1,700,000
2022-05-05	0.026	0.026	0.026	0.026	0.026	540,000
2022-05-04	0.024	0.024	0.023	0.024	0.024	300,000
2022-05-03	0.024	0.026	0.024	0.026	0.026	220,000
2022-04-29	0.024	0.025	0.024	0.025	0.025	200,000
2022-04-27	0.024	0.026	0.024	0.026	0.026	80,000
2022-04-22	0.025	0.025	0.025	0.025	0.025	325,500
2022-04-21	0.025	0.025	0.025	0.025	0.025	200,000
2022-04-20	0.024	0.025	0.024	0.025	0.025	1,460,000
2022-04-19	0.024	0.024	0.024	0.024	0.024	20,000
2022-04-14	0.025	0.025	0.025	0.025	0.025	100,000
2022-04-13	0.026	0.026	0.024	0.024	0.024	80,000
2022-04-11	0.024	0.026	0.024	0.024	0.024	500,000

← NewerPage 14 of 16 · 903 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.