Yip's Chemical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	74,000
May 27, 2026	2.24	2.28	2.24	2.28	2.28	-0.87%	164,000
May 26, 2026	2.33	2.33	2.20	2.30	2.30	-2.13%	484,000
May 22, 2026	2.39	2.39	2.25	2.35	2.35	-1.26%	550,010
May 21, 2026	2.39	2.42	2.36	2.38	2.38	-0.42%	66,000
May 20, 2026	2.40	2.40	2.38	2.39	2.39	-3.24%	92,000
May 19, 2026	2.44	2.47	2.42	2.47	2.47	1.23%	64,000
May 18, 2026	2.41	2.47	2.39	2.44	2.44	0.41%	210,000
May 15, 2026	2.45	2.50	2.43	2.43	2.43	-1.22%	182,000
May 14, 2026	2.36	2.46	2.36	2.46	2.46	1.23%	142,000
May 13, 2026	2.40	2.43	2.37	2.43	2.43	-0.82%	136,000
May 12, 2026	2.44	2.46	2.40	2.45	2.45	-	130,000
May 11, 2026	2.48	2.49	2.37	2.45	2.45	-	318,000
May 8, 2026	2.37	2.48	2.37	2.45	2.45	2.08%	130,000
May 7, 2026	2.40	2.43	2.39	2.40	2.40	0.84%	70,800
May 6, 2026	2.42	2.42	2.37	2.38	2.38	-1.65%	74,000
May 5, 2026	2.36	2.45	2.35	2.42	2.42	2.11%	492,000
May 4, 2026	2.37	2.37	2.36	2.37	2.37	-	206,000
Apr 30, 2026	2.32	2.37	2.32	2.37	2.37	-	330,000
Apr 29, 2026	2.37	2.37	2.35	2.37	2.37	-	24,000
Apr 28, 2026	2.34	2.37	2.33	2.37	2.37	1.28%	94,000
Apr 27, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	26,000
Apr 24, 2026	2.36	2.36	2.32	2.36	2.36	-0.42%	308,000
Apr 23, 2026	2.37	2.37	2.35	2.37	2.37	-	32,000
Apr 22, 2026	2.37	2.37	2.35	2.37	2.37	-	30,000
Apr 21, 2026	2.40	2.40	2.36	2.37	2.37	-0.84%	436,000
Apr 20, 2026	2.50	2.50	2.34	2.39	2.39	-4.40%	696,000
Apr 17, 2026	2.45	2.50	2.44	2.50	2.50	2.04%	110,000
Apr 16, 2026	2.43	2.45	2.41	2.45	2.45	1.66%	274,000
Apr 15, 2026	2.39	2.41	2.39	2.41	2.41	1.26%	406,000
Apr 14, 2026	2.34	2.38	2.33	2.38	2.38	2.15%	214,000
Apr 13, 2026	2.32	2.34	2.28	2.33	2.33	1.30%	126,000
Apr 10, 2026	2.29	2.32	2.29	2.30	2.30	0.44%	280,000
Apr 9, 2026	2.28	2.29	2.25	2.29	2.29	0.44%	156,000
Apr 8, 2026	2.28	2.30	2.25	2.28	2.28	1.79%	528,000
Apr 2, 2026	2.25	2.25	2.20	2.24	2.24	-0.44%	54,000
Apr 1, 2026	2.25	2.25	2.20	2.25	2.25	1.35%	320,000
Mar 31, 2026	2.18	2.24	2.16	2.22	2.22	1.83%	160,000
Mar 30, 2026	2.20	2.20	2.16	2.18	2.18	-2.68%	194,000
Mar 27, 2026	2.15	2.28	2.11	2.24	2.24	5.16%	296,000
Mar 26, 2026	2.13	2.14	2.06	2.13	2.13	0.95%	214,400
Mar 25, 2026	2.11	2.14	2.08	2.11	2.11	-	278,000
Mar 24, 2026	2.15	2.15	2.10	2.11	2.11	-3.65%	208,000
Mar 23, 2026	2.14	2.19	2.05	2.19	2.19	-0.45%	760,000
Mar 20, 2026	2.21	2.22	2.16	2.20	2.20	-0.90%	260,000
Mar 19, 2026	2.20	2.22	2.15	2.22	2.22	-	246,000
Mar 18, 2026	2.21	2.23	2.17	2.22	2.22	0.45%	234,000
Mar 17, 2026	2.20	2.21	2.15	2.21	2.21	0.45%	176,000
Mar 16, 2026	2.25	2.25	2.13	2.20	2.20	-2.22%	368,000
Mar 13, 2026	2.20	2.35	2.15	2.25	2.25	5.63%	1,844,000