Yip's Chemical Holdings Limited (HKG:0408)
Hong Kong · Delayed Price · Currency is HKD 2.655
-0.005 (-0.19%)
Sep 18, 2026, 3:56 PM HKT
Yip's Chemical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.66 | 2.66 | 2.62 | 2.66 | 2.66 | -0.19% | 92,000 |
| Sep 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.19% | 124,000 |
| Sep 16, 2026 | 2.67 | 2.67 | 2.57 | 2.67 | 2.67 | - | 54,000 |
| Sep 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.19% | 40,000 |
| Sep 14, 2026 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | - | 80,000 |
| Sep 11, 2026 | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | -0.19% | 104,000 |
| Sep 10, 2026 | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | 0.38% | 68,000 |
| Sep 9, 2026 | 2.68 | 2.69 | 2.66 | 2.67 | 2.67 | 0.19% | 98,000 |
| Sep 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.92% | 4,000 |
| Sep 7, 2026 | 2.61 | 2.63 | 2.61 | 2.61 | 2.61 | -0.57% | 24,000 |
| Sep 4, 2026 | 2.59 | 2.66 | 2.59 | 2.63 | 2.63 | 1.55% | 262,000 |
| Sep 3, 2026 | 2.59 | 2.59 | 2.54 | 2.59 | 2.59 | -0.19% | 40,000 |
| Sep 2, 2026 | 2.52 | 2.59 | 2.50 | 2.59 | 2.59 | 0.58% | 268,000 |
| Sep 1, 2026 | 2.60 | 2.60 | 2.53 | 2.58 | 2.58 | -0.58% | 90,000 |
| Aug 31, 2026 | 2.52 | 2.64 | 2.50 | 2.59 | 2.59 | -0.19% | 268,000 |
| Aug 28, 2026 | 2.60 | 2.63 | 2.56 | 2.60 | 2.60 | 0.97% | 92,000 |
| Aug 27, 2026 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | - | 64,127 |
| Aug 26, 2026 | 2.53 | 2.67 | 2.52 | 2.57 | 2.57 | -3.20% | 342,000 |
| Aug 25, 2026 | 2.70 | 2.70 | 2.63 | 2.66 | 2.66 | -1.67% | 200,000 |
| Aug 24, 2026 | 2.67 | 2.70 | 2.66 | 2.70 | 2.70 | 1.12% | 138,000 |
| Aug 21, 2026 | 2.64 | 2.68 | 2.64 | 2.67 | 2.67 | 2.69% | 422,000 |
| Aug 20, 2026 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 92,000 |
| Aug 19, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | 0.19% | 78,000 |
| Aug 18, 2026 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -0.76% | 114,000 |
| Aug 17, 2026 | 2.62 | 2.62 | 2.54 | 2.62 | 2.62 | -0.19% | 50,000 |
| Aug 14, 2026 | 2.61 | 2.62 | 2.58 | 2.62 | 2.62 | 0.38% | 10,000 |
| Aug 13, 2026 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | -0.19% | 100,000 |
| Aug 12, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 70,000 |
| Aug 11, 2026 | 2.62 | 2.62 | 2.55 | 2.62 | 2.62 | - | 102,000 |
| Aug 10, 2026 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 1.36% | 194,000 |
| Aug 7, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.98% | 116,000 |
| Aug 6, 2026 | 2.56 | 2.56 | 2.53 | 2.56 | 2.56 | -0.20% | 56,000 |
| Aug 5, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.59% | 183,000 |
| Aug 4, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | 318,000 |
| Aug 3, 2026 | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | 0.79% | 184,000 |
| Jul 31, 2026 | 2.51 | 2.54 | 2.51 | 2.52 | 2.52 | 0.40% | 274,000 |
| Jul 30, 2026 | 2.56 | 2.57 | 2.49 | 2.51 | 2.51 | -0.40% | 346,000 |
| Jul 29, 2026 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | 1.20% | 236,000 |
| Jul 28, 2026 | 2.49 | 2.50 | 2.48 | 2.49 | 2.49 | -0.40% | 112,000 |
| Jul 27, 2026 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | - | 96,000 |
| Jul 24, 2026 | 2.50 | 2.50 | 2.46 | 2.50 | 2.50 | -0.79% | 172,000 |
| Jul 23, 2026 | 2.51 | 2.59 | 2.50 | 2.52 | 2.52 | 0.40% | 774,000 |
| Jul 22, 2026 | 2.52 | 2.55 | 2.51 | 2.51 | 2.51 | 3.72% | 808,000 |
| Jul 21, 2026 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 10.00% | 1,156,000 |
| Jul 20, 2026 | 2.19 | 2.20 | 2.16 | 2.20 | 2.20 | 0.46% | 196,000 |
| Jul 17, 2026 | 2.18 | 2.20 | 2.16 | 2.19 | 2.19 | 0.46% | 222,000 |
| Jul 16, 2026 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | -0.91% | 96,000 |
| Jul 15, 2026 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | - | 26,000 |
| Jul 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,000 |
| Jul 13, 2026 | 2.18 | 2.20 | 2.11 | 2.20 | 2.20 | 0.92% | 56,000 |