Ko Yo Chemical (Group) Limited (HKG:0827)
Hong Kong · Delayed Price · Currency is HKD 0.0330
-0.0020 (-5.71%)
Oct 26, 2026, 4:08 PM HKT
Ko Yo Chemical (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 84,000 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 400,000 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 900,000 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 456,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 592,000 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 580,000 |
| Oct 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,460,000 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 448,000 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 4,000 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,080,000 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 3,256,000 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 4,772,000 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 920,000 |
| 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 |