Yip's Chemical Holdings Limited (HKG:0408)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.030 (1.52%)
At close: Mar 5, 2026
Yip's Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 4,000 |
| Mar 4, 2026 | 1.95 | 1.99 | 1.90 | 1.97 | 1.97 | -1.50% | 386,000 |
| Mar 3, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 62,000 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 200,000 |
| Feb 27, 2026 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -1.95% | 86,000 |
| Feb 26, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 100,000 |
| Feb 25, 2026 | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | - | 132,000 |
| Feb 24, 2026 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 288,000 |
| Feb 23, 2026 | 1.98 | 2.03 | 1.93 | 2.04 | 2.04 | 3.03% | 334,000 |
| Feb 20, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 140,000 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 10,000 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | - | 74,000 |
| Feb 12, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 492,000 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 184,000 |
| Feb 10, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | - | 86,000 |
| Feb 9, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 280,000 |
| Feb 6, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | -1.04% | 214,000 |
| Feb 5, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 124,000 |
| Feb 4, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 176,000 |
| Feb 3, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | - | 34,000 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -1.04% | 128,000 |
| Jan 30, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | - | 100,000 |
| Jan 29, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 154,000 |
| Jan 28, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 104,000 |
| Jan 27, 2026 | 1.94 | 1.96 | 1.85 | 1.94 | 1.94 | 0.52% | 624,000 |
| Jan 26, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | -1.53% | 188,000 |
| Jan 23, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 1.03% | 218,000 |
| Jan 22, 2026 | 1.91 | 1.94 | 1.89 | 1.94 | 1.94 | 1.04% | 336,259 |
| Jan 21, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 80,000 |
| Jan 20, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.60% | 156,000 |
| Jan 19, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.57% | 98,000 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 100,000 |
| Jan 15, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 52,000 |
| Jan 14, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | - | 48,000 |
| Jan 13, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 162,000 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 22,000 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 2,000 |
| Jan 8, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 74,000 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 198,000 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | - | 34,000 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 44,000 |
| Jan 2, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | -1.57% | 80,000 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.88 | 1.91 | 1.91 | 1.06% | 304,000 |
| Dec 30, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | 56,000 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 32,000 |
| Dec 24, 2025 | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | 2.14% | 112,075 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 54,000 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 160,000 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 34,000 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 20,000 |