Yip's Chemical Holdings Limited (HKG:0408)
Hong Kong
· Delayed Price · Currency is HKD 2.370
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Yip's Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | - | 24,000 |
| Apr 28, 2026 | 2.34 | 2.37 | 2.33 | 2.37 | 2.37 | 1.28% | 94,000 |
| Apr 27, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | 26,000 |
| Apr 24, 2026 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | -0.42% | 308,000 |
| Apr 23, 2026 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | - | 32,000 |
| Apr 22, 2026 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | - | 30,000 |
| Apr 21, 2026 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -0.84% | 436,000 |
| Apr 20, 2026 | 2.50 | 2.50 | 2.34 | 2.39 | 2.39 | -4.40% | 696,000 |
| Apr 17, 2026 | 2.45 | 2.50 | 2.44 | 2.50 | 2.50 | 2.04% | 110,000 |
| Apr 16, 2026 | 2.43 | 2.45 | 2.41 | 2.45 | 2.45 | 1.66% | 274,000 |
| Apr 15, 2026 | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | 1.26% | 406,000 |
| Apr 14, 2026 | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | 2.15% | 214,000 |
| Apr 13, 2026 | 2.32 | 2.34 | 2.28 | 2.33 | 2.33 | 1.30% | 126,000 |
| Apr 10, 2026 | 2.29 | 2.32 | 2.29 | 2.30 | 2.30 | 0.44% | 280,000 |
| Apr 9, 2026 | 2.28 | 2.29 | 2.25 | 2.29 | 2.29 | 0.44% | 156,000 |
| Apr 8, 2026 | 2.28 | 2.30 | 2.25 | 2.28 | 2.28 | 1.79% | 528,000 |
| Apr 2, 2026 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -0.44% | 54,000 |
| Apr 1, 2026 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | 1.35% | 320,000 |
| Mar 31, 2026 | 2.18 | 2.24 | 2.16 | 2.22 | 2.22 | 1.83% | 160,000 |
| Mar 30, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -2.68% | 194,000 |
| Mar 27, 2026 | 2.15 | 2.28 | 2.11 | 2.24 | 2.24 | 5.16% | 296,000 |
| Mar 26, 2026 | 2.13 | 2.14 | 2.06 | 2.13 | 2.13 | 0.95% | 214,400 |
| Mar 25, 2026 | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | - | 278,000 |
| Mar 24, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -3.65% | 208,000 |
| Mar 23, 2026 | 2.14 | 2.19 | 2.05 | 2.19 | 2.19 | -0.45% | 760,000 |
| Mar 20, 2026 | 2.21 | 2.22 | 2.16 | 2.20 | 2.20 | -0.90% | 260,000 |
| Mar 19, 2026 | 2.20 | 2.22 | 2.15 | 2.22 | 2.22 | - | 246,000 |
| Mar 18, 2026 | 2.21 | 2.23 | 2.17 | 2.22 | 2.22 | 0.45% | 234,000 |
| Mar 17, 2026 | 2.20 | 2.21 | 2.15 | 2.21 | 2.21 | 0.45% | 176,000 |
| Mar 16, 2026 | 2.25 | 2.25 | 2.13 | 2.20 | 2.20 | -2.22% | 368,000 |
| Mar 13, 2026 | 2.20 | 2.35 | 2.15 | 2.25 | 2.25 | 5.63% | 1,844,000 |
| Mar 12, 2026 | 2.02 | 2.15 | 2.02 | 2.13 | 2.13 | 4.41% | 768,000 |
| Mar 11, 2026 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 232,000 |
| Mar 10, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 2.00 | 1.52% | 472,000 |
| 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 |