YT Realty Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.470	1.470	1.470	1.470	1.470	314
2022-03-01	1.470	1.470	1.470	1.470	1.470	0
2022-02-28	1.470	1.470	1.470	1.470	1.470	0
2022-02-25	1.470	1.470	1.470	1.470	1.470	8,119
2022-02-24	1.450	1.650	1.450	1.620	1.620	16,000
2022-02-23	1.450	1.450	1.450	1.450	1.450	11,866
2022-02-22	1.450	1.450	1.450	1.450	1.450	586
2022-02-21	1.450	1.450	1.450	1.450	1.450	0
2022-02-18	1.450	1.450	1.450	1.450	1.450	3,866
2022-02-17	1.450	1.450	1.450	1.450	1.450	0
2022-02-16	1.450	1.450	1.450	1.450	1.450	35,734
2022-02-15	1.450	1.450	1.450	1.450	1.450	2,587
2022-02-14	1.460	1.460	1.460	1.460	1.460	2,933
2022-02-11	1.500	1.500	1.480	1.480	1.480	20,293
2022-02-10	1.520	1.520	1.520	1.520	1.520	2,000
2022-02-09	1.510	1.510	1.500	1.500	1.500	23,000
2022-02-08	1.500	1.500	1.500	1.500	1.500	5,000,000
2022-02-07	1.500	1.500	1.500	1.500	1.500	10,000
2022-02-04	1.510	1.510	1.510	1.510	1.510	0
2022-01-31	1.510	1.510	1.510	1.510	1.510	0
2022-01-28	1.510	1.510	1.510	1.510	1.510	6,000
2022-01-27	1.510	1.510	1.510	1.510	1.510	4,693
2022-01-26	1.510	1.510	1.510	1.510	1.510	0
2022-01-25	1.510	1.510	1.510	1.510	1.510	0
2022-01-24	1.520	1.520	1.500	1.510	1.510	30,000
2022-01-21	1.550	1.550	1.540	1.540	1.540	20,000
2022-01-20	1.550	1.560	1.500	1.560	1.560	40,400
2022-01-19	1.550	1.590	1.550	1.590	1.590	37,587
2022-01-18	1.600	1.600	1.550	1.590	1.590	68,265
2022-01-17	1.600	1.600	1.550	1.590	1.590	76,973
2022-01-14	1.600	1.600	1.600	1.600	1.600	9,346
2022-01-13	1.620	1.620	1.520	1.600	1.600	84,666
2022-01-12	1.620	1.620	1.620	1.620	1.620	7,866
2022-01-11	1.650	1.650	1.620	1.620	1.620	40,000
2022-01-10	1.650	1.650	1.650	1.650	1.650	352
2022-01-07	1.650	1.650	1.650	1.650	1.650	3,600
2022-01-06	1.650	1.650	1.650	1.650	1.650	0
2022-01-05	1.650	1.650	1.650	1.650	1.650	20,586
2022-01-04	1.650	1.650	1.650	1.650	1.650	7,866
2022-01-03	1.650	1.650	1.630	1.630	1.630	40,000
2021-12-31	1.650	1.650	1.650	1.650	1.650	6,000
2021-12-30	1.650	1.650	1.650	1.650	1.650	13,000
2021-12-29	1.650	1.650	1.650	1.650	1.650	0
2021-12-28	1.650	1.650	1.650	1.650	1.650	0
2021-12-24	1.650	1.650	1.650	1.650	1.650	0
2021-12-23	1.650	1.650	1.650	1.650	1.650	6,000
2021-12-22	1.650	1.650	1.650	1.650	1.650	20,479
2021-12-21	1.650	1.650	1.620	1.650	1.650	47,443
2021-12-20	1.650	1.650	1.650	1.650	1.650	1,173
2021-12-17	1.650	1.650	1.650	1.650	1.650	4,933
2021-12-16	1.650	1.650	1.650	1.650	1.650	43,760
2021-12-15	1.650	1.650	1.650	1.650	1.650	0
2021-12-14	1.650	1.650	1.650	1.650	1.650	0
2021-12-13	1.650	1.650	1.650	1.650	1.650	0
2021-12-10	1.650	1.650	1.550	1.650	1.650	47,519
2021-12-09	1.610	1.650	1.610	1.650	1.650	3,760
2021-12-08	1.650	1.650	1.650	1.650	1.650	0
2021-12-07	1.650	1.650	1.650	1.650	1.650	0
2021-12-06	1.650	1.650	1.650	1.650	1.650	7,115
2021-12-03	1.650	1.650	1.650	1.650	1.650	1,173

← NewerPage 20 of 21 · 1,234 trading daysOlder →

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.