YT Realty Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-08-24 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 2,346 |
| 2022-08-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-08-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-08-19 | 1.000 | 1.120 | 1.000 | 1.120 | 1.120 | 26,106 |
| 2022-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,904 |
| 2022-08-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14,666 |
| 2022-08-16 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 37,173 |
| 2022-08-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,759 |
| 2022-08-12 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 3,173 |
| 2022-08-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,173 |
| 2022-08-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2022-08-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 586 |
| 2022-08-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2022-08-01 | 1.200 | 1.340 | 1.200 | 1.320 | 1.320 | 7,519 |
| 2022-07-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2022-07-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-26 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 34,666 |
| 2022-07-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2022-07-20 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 6,692 |
| 2022-07-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-07-18 | 1.300 | 1.540 | 1.300 | 1.480 | 1.480 | 5,760 |
| 2022-07-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 586 |
| 2022-07-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-07-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 6,746 |
| 2022-07-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,349 |
| 2022-06-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12,000 |
| 2022-06-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 16,666 |
| 2022-06-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,933 |
| 2022-06-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-06-16 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 46,266 |
| 2022-06-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 11,269 |
| 2022-06-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 880 |
| 2022-06-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,587 |
| 2022-06-10 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 33,520 |
| 2022-06-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2022-06-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6,933 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-20 | 0.0100 HKD |
| 2019-05-22 | 0.0100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.