Ko Yo Chemical (Group) Limited (HKG:0827)
Hong Kong · Delayed Price · Currency is HKD 0.0400
-0.0010 (-2.44%)
Jul 31, 2026, 4:08 PM HKT
Ko Yo Chemical (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.44% | 12,148,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 2,852,000 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 980,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 1,080,000 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 616,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 8,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,396,000 |
| Jul 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 6,904,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 1,308,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 2,052,000 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 712,000 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.88% | 1,400,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 28,000 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 228,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 252,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 1,984,000 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 196,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,996,000 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 272,000 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,136,000 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 2,492,000 |
| Jul 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.36% | 5,520,000 |
| Jun 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 13,088,000 |
| Jun 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.64% | 1,616,000 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.32% | 6,128,000 |
| Jun 25, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 26.19% | 42,336,000 |
| Jun 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.51% | 16,592,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 4,404,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 3,336,000 |
| Jun 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 2,268,000 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 2,276,000 |
| Jun 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 408,000 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 10,272,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 10,532,000 |
| Jun 11, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 3.03% | 44,836,000 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 5,716,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000,000 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,920,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 18,504,000 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,836,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 2,576,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 1,020,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,656,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 980,000 |
| 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 |