Ko Yo Chemical (Group) Limited (HKG:0827)
Hong Kong · Delayed Price · Currency is HKD 0.0400
+0.0020 (5.26%)
Oct 5, 2026, 10:32 AM HKT
Ko Yo Chemical (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 60,000 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 148,000 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 3,276,000 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 400,000 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.36% | 2,332,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 224,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 4,176,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 120,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 504,000 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 612,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 512,000 |
| Sep 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 4,268,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | 88,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.98% | 52,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 324,000 |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,100,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 792,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 792,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 732,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 3,420,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,672,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,328,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 3,552,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 952,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 208,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 136,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 260,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.00% | 4,624,000 |
| Aug 21, 2026 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | - | 9,144,000 |
| Aug 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 4,208,000 |
| Aug 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 9,520,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 3,016,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 56,000 |
| Aug 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 524,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 316,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,796,000 |
| Aug 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 4,620,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 632,000 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 420,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 592,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.76% | 1,284,000 |
| Aug 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.50% | 532,000 |
| 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 |