Yip's Chemical Holdings Limited 0408
HKEX · Hong Kong SAR China · Process Industries
HKD 2.55-0.09 (-3.41%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.55 | -3.41% | HKD 2.64 | HKD 2.64 | HKD 2.48 | 90.00K |
| 2026-09-30 | HKD 2.64 | -0.38% | HKD 2.64 | HKD 2.64 | HKD 2.64 | 88.00K |
| 2026-09-29 | HKD 2.65 | -0.19% | HKD 2.65 | HKD 2.65 | HKD 2.64 | 94.00K |
| 2026-09-28 | HKD 2.65 | +0.76% | HKD 2.62 | HKD 2.66 | HKD 2.62 | 310.00K |
| 2026-09-25 | HKD 2.63 | 0.00% | HKD 2.61 | HKD 2.63 | HKD 2.57 | 104.00K |
| 2026-09-24 | HKD 2.63 | -0.57% | HKD 2.64 | HKD 2.64 | HKD 2.63 | 58.00K |
| 2026-09-23 | HKD 2.65 | -3.11% | HKD 2.68 | HKD 2.68 | HKD 2.64 | 64.00K |
| 2026-09-22 | HKD 2.73 | -0.18% | HKD 2.74 | HKD 2.75 | HKD 2.70 | 290.00K |
| 2026-09-21 | HKD 2.74 | +3.20% | HKD 2.67 | HKD 2.74 | HKD 2.66 | 368.00K |
| 2026-09-18 | HKD 2.65 | -0.19% | HKD 2.66 | HKD 2.66 | HKD 2.62 | 92.00K |
| 2026-09-17 | HKD 2.66 | -0.19% | HKD 2.66 | HKD 2.66 | HKD 2.66 | 124.00K |
| 2026-09-16 | HKD 2.66 | 0.00% | HKD 2.66 | HKD 2.67 | HKD 2.57 | 54.00K |
| 2026-09-15 | HKD 2.66 | -0.19% | HKD 2.66 | HKD 2.66 | HKD 2.66 | 0 |
| 2026-09-14 | HKD 2.67 | 0.00% | HKD 2.58 | HKD 2.67 | HKD 2.58 | 80.00K |
| 2026-09-11 | HKD 2.67 | -0.19% | HKD 2.66 | HKD 2.68 | HKD 2.63 | 104.00K |
| 2026-09-10 | HKD 2.67 | +0.38% | HKD 2.66 | HKD 2.69 | HKD 2.66 | 68.00K |
| 2026-09-09 | HKD 2.66 | +0.19% | HKD 2.68 | HKD 2.68 | HKD 2.66 | 98.00K |
| 2026-09-08 | HKD 2.66 | +1.92% | HKD 2.66 | HKD 2.66 | HKD 2.66 | 4.00K |
| 2026-09-07 | HKD 2.61 | -0.57% | HKD 2.61 | HKD 2.63 | HKD 2.61 | 24.00K |
| 2026-09-04 | HKD 2.63 | +1.55% | HKD 2.59 | HKD 2.66 | HKD 2.59 | 262.00K |
| 2026-09-03 | HKD 2.59 | -0.19% | HKD 2.59 | HKD 2.59 | HKD 2.54 | 40.00K |
| 2026-09-02 | HKD 2.59 | +0.58% | HKD 2.52 | HKD 2.59 | HKD 2.50 | 268.00K |
| 2026-09-01 | HKD 2.58 | -0.58% | HKD 2.60 | HKD 2.60 | HKD 2.53 | 90.00K |
| 2026-08-31 | HKD 2.59 | -0.19% | HKD 2.52 | HKD 2.64 | HKD 2.50 | 268.00K |
| 2026-08-28 | HKD 2.60 | +0.97% | HKD 2.60 | HKD 2.63 | HKD 2.56 | 92.00K |
| 2026-08-27 | HKD 2.57 | 0.00% | HKD 2.57 | HKD 2.60 | HKD 2.55 | 64.13K |
| 2026-08-26 | HKD 2.57 | -3.20% | HKD 2.53 | HKD 2.67 | HKD 2.52 | 342.00K |
| 2026-08-25 | HKD 2.65 | -1.67% | HKD 2.70 | HKD 2.70 | HKD 2.63 | 200.00K |
| 2026-08-24 | HKD 2.70 | +1.12% | HKD 2.67 | HKD 2.70 | HKD 2.66 | 138.00K |
| 2026-08-21 | HKD 2.67 | +2.69% | HKD 2.64 | HKD 2.68 | HKD 2.64 | 422.00K |
| 2026-08-20 | HKD 2.60 | 0.00% | HKD 2.60 | HKD 2.62 | HKD 2.60 | 92.00K |
| 2026-08-19 | HKD 2.60 | +0.19% | HKD 2.60 | HKD 2.60 | HKD 2.58 | 78.00K |
| 2026-08-18 | HKD 2.60 | -0.76% | HKD 2.60 | HKD 2.60 | HKD 2.56 | 114.00K |
| 2026-08-17 | HKD 2.62 | -0.19% | HKD 2.62 | HKD 2.62 | HKD 2.54 | 50.00K |
| 2026-08-14 | HKD 2.62 | +0.38% | HKD 2.61 | HKD 2.62 | HKD 2.58 | 10.00K |
| 2026-08-13 | HKD 2.61 | -0.19% | HKD 2.60 | HKD 2.62 | HKD 2.60 | 100.00K |
| 2026-08-12 | HKD 2.62 | 0.00% | HKD 2.60 | HKD 2.62 | HKD 2.60 | 70.00K |
| 2026-08-11 | HKD 2.62 | 0.00% | HKD 2.62 | HKD 2.62 | HKD 2.55 | 102.00K |
| 2026-08-10 | HKD 2.62 | +1.36% | HKD 2.58 | HKD 2.62 | HKD 2.58 | 194.00K |
| 2026-08-07 | HKD 2.58 | +0.98% | HKD 2.56 | HKD 2.58 | HKD 2.56 | 116.00K |
| 2026-08-06 | HKD 2.56 | -0.20% | HKD 2.56 | HKD 2.56 | HKD 2.53 | 56.00K |
| 2026-08-05 | HKD 2.56 | +1.59% | HKD 2.52 | HKD 2.56 | HKD 2.52 | 183.00K |
| 2026-08-04 | HKD 2.52 | -0.79% | HKD 2.52 | HKD 2.52 | HKD 2.52 | 318.00K |
| 2026-08-03 | HKD 2.54 | +0.79% | HKD 2.56 | HKD 2.56 | HKD 2.52 | 184.00K |
| 2026-07-31 | HKD 2.52 | +0.40% | HKD 2.51 | HKD 2.54 | HKD 2.51 | 274.00K |
| 2026-07-30 | HKD 2.51 | -0.40% | HKD 2.56 | HKD 2.57 | HKD 2.49 | 346.00K |
| 2026-07-29 | HKD 2.52 | +1.20% | HKD 2.50 | HKD 2.53 | HKD 2.50 | 236.00K |
| 2026-07-28 | HKD 2.49 | -0.40% | HKD 2.49 | HKD 2.50 | HKD 2.48 | 112.00K |
| 2026-07-27 | HKD 2.50 | 0.00% | HKD 2.50 | HKD 2.50 | HKD 2.45 | 96.00K |
| 2026-07-24 | HKD 2.50 | -0.79% | HKD 2.50 | HKD 2.50 | HKD 2.46 | 172.00K |
| 2026-07-23 | HKD 2.52 | +0.40% | HKD 2.51 | HKD 2.59 | HKD 2.50 | 774.00K |
| 2026-07-22 | HKD 2.51 | +3.72% | HKD 2.52 | HKD 2.55 | HKD 2.51 | 808.00K |
| 2026-07-21 | HKD 2.42 | +10.00% | HKD 2.26 | HKD 2.42 | HKD 2.26 | 1.16M |
| 2026-07-20 | HKD 2.20 | +0.46% | HKD 2.19 | HKD 2.20 | HKD 2.16 | 196.00K |
| 2026-07-17 | HKD 2.19 | +0.46% | HKD 2.18 | HKD 2.20 | HKD 2.16 | 222.00K |
| 2026-07-16 | HKD 2.18 | -0.91% | HKD 2.19 | HKD 2.19 | HKD 2.13 | 96.00K |
| 2026-07-15 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.12 | 26.00K |
| 2026-07-14 | HKD 2.20 | 0.00% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 2.00K |
| 2026-07-13 | HKD 2.20 | +0.92% | HKD 2.18 | HKD 2.20 | HKD 2.11 | 56.00K |
| 2026-07-10 | HKD 2.18 | -0.46% | HKD 2.19 | HKD 2.19 | HKD 2.14 | 36.00K |
| 2026-07-09 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-08 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.14 | 66.00K |
| 2026-07-07 | HKD 2.19 | +1.86% | HKD 2.17 | HKD 2.19 | HKD 2.14 | 78.00K |
| 2026-07-06 | HKD 2.15 | +0.94% | HKD 2.14 | HKD 2.15 | HKD 2.11 | 74.00K |
| 2026-07-03 | HKD 2.13 | +0.47% | HKD 2.08 | HKD 2.21 | HKD 2.08 | 196.00K |
| 2026-07-02 | HKD 2.12 | +0.95% | HKD 2.10 | HKD 2.11 | HKD 2.10 | 78.00K |
| 2026-06-30 | HKD 2.10 | +0.96% | HKD 2.07 | HKD 2.10 | HKD 2.07 | 40.00K |
| 2026-06-29 | HKD 2.08 | -0.95% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-06-26 | HKD 2.10 | -2.78% | HKD 2.16 | HKD 2.16 | HKD 2.05 | 904.00K |
| 2026-06-25 | HKD 2.16 | +0.93% | HKD 2.18 | HKD 2.27 | HKD 2.08 | 246.00K |
| 2026-06-24 | HKD 2.14 | -1.38% | HKD 2.17 | HKD 2.18 | HKD 2.14 | 74.00K |
| 2026-06-23 | HKD 2.17 | -0.46% | HKD 2.11 | HKD 2.17 | HKD 2.11 | 46.00K |
| 2026-06-22 | HKD 2.18 | +2.35% | HKD 2.10 | HKD 2.20 | HKD 2.06 | 124.00K |
| 2026-06-18 | HKD 2.13 | +1.91% | HKD 2.10 | HKD 2.13 | HKD 2.05 | 58.00K |
| 2026-06-17 | HKD 2.09 | +0.48% | HKD 2.08 | HKD 2.10 | HKD 2.08 | 26.00K |
| 2026-06-16 | HKD 2.08 | -0.95% | HKD 2.10 | HKD 2.10 | HKD 2.08 | 42.00K |
| 2026-06-15 | HKD 2.10 | +3.96% | HKD 2.02 | HKD 2.10 | HKD 2.02 | 52.00K |
| 2026-06-12 | HKD 2.02 | -1.94% | HKD 2.06 | HKD 2.07 | HKD 2.02 | 134.00K |
| 2026-06-11 | HKD 2.06 | -5.50% | HKD 2.11 | HKD 2.14 | HKD 2.01 | 310.00K |
| 2026-06-10 | HKD 2.18 | -7.23% | HKD 2.25 | HKD 2.25 | HKD 2.11 | 116.00K |
| 2026-06-09 | HKD 2.35 | +2.62% | HKD 2.24 | HKD 2.35 | HKD 2.24 | 266.00K |
| 2026-06-08 | HKD 2.29 | +1.33% | HKD 2.24 | HKD 2.32 | HKD 2.18 | 142.00K |
| 2026-06-05 | HKD 2.26 | -1.74% | HKD 2.24 | HKD 2.27 | HKD 2.24 | 22.00K |
| 2026-06-04 | HKD 2.30 | +0.88% | HKD 2.28 | HKD 2.30 | HKD 2.24 | 82.00K |
| 2026-06-03 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.24 | 46.00K |
| 2026-06-02 | HKD 2.28 | 0.00% | HKD 2.33 | HKD 2.33 | HKD 2.16 | 98.36K |
| 2026-06-01 | HKD 2.28 | +4.11% | HKD 2.23 | HKD 2.28 | HKD 2.23 | 56.00K |
| 2026-05-29 | HKD 2.19 | -2.23% | HKD 2.23 | HKD 2.23 | HKD 2.17 | 236.00K |
| 2026-05-28 | HKD 2.24 | -1.75% | HKD 2.28 | HKD 2.28 | HKD 2.24 | 74.00K |
| 2026-05-27 | HKD 2.28 | -0.87% | HKD 2.24 | HKD 2.28 | HKD 2.24 | 164.00K |