Ko Yo Chemical (Group) Limited (HKG:0827)
Hong Kong · Delayed Price · Currency is HKD 0.0330
+0.0010 (3.13%)
May 28, 2026, 3:22 PM HKT
Ko Yo Chemical (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,380,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 788,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 6,172,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 340,000 |
| May 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 3,268,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 9,380,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 2,804,000 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 7,044,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,456,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 7,872,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 4,536,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 8,252,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 9,984,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,272,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,120,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,436,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 488,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 4,440,000 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,312,000 |
| Apr 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 1,972,000 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 7,416,000 |
| Apr 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,756,000 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 4,064,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,164,000 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 4,692,000 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 2,640,000 |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 3,840,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 4,228,000 |
| Apr 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 7,584,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 4,232,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 5,492,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,644,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 3,504,000 |
| Apr 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 5,120,000 |
| Apr 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.89% | 6,960,000 |
| Apr 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 2,272,000 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 2,820,000 |
| Mar 31, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 8,688,000 |
| Mar 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.96% | 4,828,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,560,000 |
| Mar 26, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.27% | 12,900,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 2,944,000 |
| Mar 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 9,440,000 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.26% | 7,672,000 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 12,308,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 14,464,000 |
| Mar 18, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.75% | 31,748,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.06% | 17,644,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -21.52% | 65,788,000 |
| Mar 13, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 51.92% | 162,104,000 |