Yip's Chemical Holdings Limited (HKG:0408)
Hong Kong
· Delayed Price · Currency is HKD 2.030
+0.060 (3.05%)
Mar 10, 2026, 10:18 AM HKT
Yip's Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.99 | 1.99 | 1.92 | 1.97 | 1.97 | -2.48% | 276,000 |
| Mar 6, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 152,000 |
| Mar 5, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 4,000 |
| Mar 4, 2026 | 1.95 | 1.99 | 1.90 | 1.97 | 1.97 | -1.50% | 386,000 |
| Mar 3, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 62,000 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 200,000 |
| Feb 27, 2026 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -1.95% | 86,000 |
| Feb 26, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 100,000 |
| Feb 25, 2026 | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | - | 132,000 |
| Feb 24, 2026 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 288,000 |
| Feb 23, 2026 | 1.98 | 2.03 | 1.93 | 2.04 | 2.04 | 3.03% | 334,000 |
| Feb 20, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 140,000 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 10,000 |
| Feb 13, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | - | 74,000 |
| Feb 12, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 492,000 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 184,000 |
| Feb 10, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | - | 86,000 |
| Feb 9, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 280,000 |
| Feb 6, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | -1.04% | 214,000 |
| Feb 5, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 124,000 |
| Feb 4, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 176,000 |
| Feb 3, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | - | 34,000 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -1.04% | 128,000 |
| Jan 30, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | - | 100,000 |
| Jan 29, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | - | 154,000 |
| Jan 28, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 104,000 |
| Jan 27, 2026 | 1.94 | 1.96 | 1.85 | 1.94 | 1.94 | 0.52% | 624,000 |
| Jan 26, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | -1.53% | 188,000 |
| Jan 23, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 1.03% | 218,000 |
| Jan 22, 2026 | 1.91 | 1.94 | 1.89 | 1.94 | 1.94 | 1.04% | 336,259 |
| Jan 21, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | 80,000 |
| Jan 20, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.60% | 156,000 |
| Jan 19, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.57% | 98,000 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 100,000 |
| Jan 15, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 52,000 |
| Jan 14, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | - | 48,000 |
| Jan 13, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 162,000 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 22,000 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 2,000 |
| Jan 8, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | - | 74,000 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 198,000 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | - | 34,000 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 44,000 |
| Jan 2, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | -1.57% | 80,000 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.88 | 1.91 | 1.91 | 1.06% | 304,000 |
| Dec 30, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | 56,000 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 32,000 |
| Dec 24, 2025 | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | 2.14% | 112,075 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 54,000 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 160,000 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 34,000 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 20,000 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 10,000 |
| Dec 16, 2025 | 1.90 | 1.93 | 1.85 | 1.89 | 1.89 | -1.05% | 176,000 |
| Dec 15, 2025 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | -1.55% | 126,000 |
| Dec 12, 2025 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | - | 8,000 |
| Dec 11, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 40,000 |
| Dec 10, 2025 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 84,000 |
| Dec 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 8, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 86,000 |
| Dec 5, 2025 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 120,000 |
| Dec 4, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 50,000 |
| Dec 3, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | - | 56,000 |
| Dec 2, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 68,000 |
| Dec 1, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 102,000 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 2,000 |
| Nov 27, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.53% | 54,000 |
| Nov 26, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 72,000 |
| Nov 25, 2025 | 1.90 | 1.92 | 1.85 | 1.91 | 1.91 | 0.53% | 68,000 |
| Nov 24, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 88,000 |
| Nov 21, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -3.09% | 362,000 |
| Nov 20, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | -0.51% | 186,000 |
| Nov 19, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 32,000 |
| Nov 18, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | -0.50% | 38,000 |
| Nov 17, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -1.00% | 38,000 |
| Nov 14, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.55% | 130,000 |
| Nov 13, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | - | 110,000 |
| Nov 12, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 174,000 |
| Nov 11, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -1.49% | 48,000 |
| Nov 10, 2025 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | 1.52% | 74,000 |
| Nov 7, 2025 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | - | 68,000 |
| Nov 6, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 138,000 |
| Nov 5, 2025 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | - | 138,000 |
| Nov 4, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -1.96% | 278,000 |
| Nov 3, 2025 | 2.02 | 2.05 | 1.93 | 2.04 | 2.04 | 2.00% | 350,000 |
| Oct 31, 2025 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -3.38% | 234,000 |
| Oct 30, 2025 | 2.02 | 2.10 | 2.02 | 2.07 | 2.07 | 2.48% | 740,000 |
| Oct 28, 2025 | 1.95 | 2.03 | 1.94 | 2.02 | 2.02 | 2.54% | 392,000 |
| Oct 27, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | - | 292,000 |
| Oct 24, 2025 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 7.07% | 1,136,000 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 70,000 |
| Oct 22, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 30,000 |
| Oct 21, 2025 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 218,088 |
| Oct 20, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 112,000 |
| Oct 17, 2025 | 1.84 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 310,000 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 66,000 |
| Oct 15, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 194,000 |
| Oct 14, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | - | 414,000 |
| Oct 13, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | -2.19% | 166,000 |
| Oct 10, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 144,000 |