Ko Yo Chemical (Group) Limited (HKG:0827)
Hong Kong
· Delayed Price · Currency is HKD 0.0440
+0.0020 (4.76%)
Apr 29, 2026, 3:56 PM HKT
Ko Yo Chemical (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | - | 4.76% | 1,980,000 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 7,416,000 |
| Apr 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,756,000 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 4,064,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,164,000 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 4,692,000 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 2,640,000 |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 3,840,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 4,228,000 |
| Apr 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 7,584,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 4,232,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 5,492,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,644,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | 3,504,000 |
| Apr 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 5,120,000 |
| Apr 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.89% | 6,960,000 |
| Apr 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 2,272,000 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 2,820,000 |
| Mar 31, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 8,688,000 |
| Mar 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.96% | 4,828,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,560,000 |
| Mar 26, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.27% | 12,900,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 2,944,000 |
| Mar 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 9,440,000 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.26% | 7,672,000 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 12,308,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 14,464,000 |
| Mar 18, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.75% | 31,748,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.06% | 17,644,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -21.52% | 65,788,000 |
| Mar 13, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 51.92% | 162,104,000 |
| Mar 12, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 26.83% | 31,048,000 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 19,924,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.76% | 12,124,000 |
| Mar 9, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -3.77% | 13,728,000 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.67% | 10,732,000 |
| Mar 5, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 8,272,000 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -1.64% | 8,168,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.08% | 8,660,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.90% | 21,704,000 |
| Feb 27, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -5.48% | 51,384,000 |
| Feb 26, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 5.80% | 86,048,000 |
| Feb 25, 2026 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 23.21% | 92,256,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -9.68% | 57,024,000 |
| Feb 23, 2026 | 0.04 | 0.08 | 0.04 | 0.06 | 0.06 | 82.35% | 200,362,000 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.24% | 2,432,000 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 552,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 884,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 608,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 872,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 584,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,620,000 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 440,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,104,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,324,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 2,772,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 148,000 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 532,000 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 460,000 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 2,112,000 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 2,712,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.79% | 344,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 716,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 412,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 12,212,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 36,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,732,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,248,000 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 13,116,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,712,000 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,376,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 3,376,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 560,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,200,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,420,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 772,000 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 528,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 28,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 476,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 208,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 372,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 32,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 252,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,172,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 264,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 624,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 804,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 940,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 272,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 640,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 7,336,000 |