Yip's Chemical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.58	2.61	2.58	2.60	2.60	0.78%	96,000
Nov 4, 2026	2.57	2.58	2.55	2.58	2.58	-	24,000
Nov 3, 2026	2.55	2.58	2.55	2.58	2.58	-0.19%	48,000
Nov 2, 2026	2.55	2.59	2.55	2.59	2.59	-0.19%	10,000
Oct 30, 2026	2.59	2.59	2.59	2.59	2.59	0.78%	2,000
Oct 29, 2026	2.55	2.57	2.55	2.57	2.57	-0.19%	150,000
Oct 28, 2026	2.55	2.58	2.55	2.58	2.58	-0.19%	54,000
Oct 27, 2026	2.56	2.58	2.55	2.58	2.58	0.78%	106,000
Oct 26, 2026	2.56	2.58	2.55	2.56	2.56	-	72,000
Oct 23, 2026	2.56	2.57	2.55	2.56	2.56	0.39%	194,000
Oct 22, 2026	2.55	2.55	2.51	2.55	2.55	0.79%	596,000
Oct 21, 2026	2.52	2.56	2.51	2.53	2.53	-0.59%	168,863
Oct 20, 2026	2.53	2.55	2.53	2.55	2.55	-1.36%	64,000
Oct 16, 2026	2.56	2.58	2.50	2.58	2.58	0.78%	28,000
Oct 15, 2026	2.53	2.56	2.50	2.56	2.56	-2.29%	246,000
Oct 14, 2026	2.62	2.62	2.62	2.62	2.62	-	-
Oct 13, 2026	2.56	2.62	2.56	2.62	2.62	0.77%	14,000
Oct 12, 2026	2.61	2.61	2.59	2.60	2.60	-	16,000
Oct 9, 2026	2.56	2.60	2.55	2.60	2.60	0.78%	68,000
Oct 8, 2026	2.59	2.59	2.55	2.58	2.58	-2.27%	76,000
Oct 7, 2026	2.60	2.64	2.59	2.64	2.64	-	94,000
Oct 6, 2026	2.64	2.64	2.64	2.64	2.64	-	34,000
Oct 5, 2026	2.64	2.64	2.64	2.64	2.64	-	122,000
Oct 2, 2026	2.64	2.64	2.48	2.64	2.64	-	246,000
Sep 30, 2026	2.64	2.64	2.64	2.64	2.64	-0.38%	88,000
Sep 29, 2026	2.65	2.65	2.65	2.65	2.65	-0.19%	94,000
Sep 28, 2026	2.62	2.67	2.62	2.66	2.66	0.76%	310,000
Sep 25, 2026	2.61	2.64	2.57	2.64	2.64	-	104,000
Sep 24, 2026	2.64	2.64	2.63	2.64	2.64	-0.57%	58,000
Sep 23, 2026	2.69	2.69	2.65	2.65	2.65	-0.19%	64,000
Sep 22, 2026	2.75	2.75	2.70	2.74	2.66	-0.18%	290,000
Sep 21, 2026	2.67	2.74	2.67	2.74	2.66	3.20%	368,000
Sep 18, 2026	2.66	2.66	2.62	2.66	2.58	-0.19%	92,000
Sep 17, 2026	2.66	2.66	2.66	2.66	2.58	-0.19%	124,000
Sep 16, 2026	2.67	2.67	2.57	2.67	2.59	-	54,000
Sep 15, 2026	2.67	2.67	2.67	2.67	2.59	-0.19%	40,000
Sep 14, 2026	2.58	2.67	2.58	2.67	2.59	-	80,000
Sep 11, 2026	2.67	2.68	2.64	2.67	2.59	-0.19%	104,000
Sep 10, 2026	2.66	2.69	2.66	2.68	2.60	0.38%	68,000
Sep 9, 2026	2.68	2.69	2.66	2.67	2.59	0.19%	98,000
Sep 8, 2026	2.66	2.66	2.66	2.66	2.58	1.92%	4,000
Sep 7, 2026	2.61	2.63	2.61	2.61	2.53	-0.57%	24,000
Sep 4, 2026	2.59	2.66	2.59	2.63	2.55	1.55%	262,000
Sep 3, 2026	2.59	2.59	2.54	2.59	2.51	-0.19%	40,000
Sep 2, 2026	2.52	2.59	2.50	2.59	2.51	0.58%	268,000
Sep 1, 2026	2.60	2.60	2.53	2.58	2.50	-0.58%	90,000
Aug 31, 2026	2.52	2.64	2.50	2.59	2.51	-0.19%	268,000
Aug 28, 2026	2.60	2.63	2.56	2.60	2.52	0.97%	92,000
Aug 27, 2026	2.57	2.60	2.55	2.57	2.49	-	64,127
Aug 26, 2026	2.53	2.67	2.52	2.57	2.49	-3.20%	342,000