Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.900	0.900	0.900	0.900	0.783	0
2022-02-28	0.900	0.900	0.900	0.900	0.783	0
2022-02-25	0.900	0.900	0.900	0.900	0.783	0
2022-02-24	0.900	0.900	0.900	0.900	0.783	20,000
2022-02-23	0.940	0.940	0.900	0.900	0.783	40,000
2022-02-22	0.770	0.820	0.720	0.820	0.713	160,000
2022-02-21	0.870	0.870	0.870	0.870	0.756	0
2022-02-18	0.870	0.870	0.870	0.870	0.756	0
2022-02-17	0.870	0.870	0.870	0.870	0.756	0
2022-02-16	0.870	0.870	0.870	0.870	0.756	0
2022-02-15	0.870	0.870	0.870	0.870	0.756	0
2022-02-14	0.870	0.870	0.870	0.870	0.756	0
2022-02-11	0.870	0.870	0.870	0.870	0.756	0
2022-02-10	0.870	0.870	0.870	0.870	0.756	0
2022-02-09	0.870	0.870	0.870	0.870	0.756	0
2022-02-08	0.870	0.870	0.870	0.870	0.756	2,000
2022-02-07	0.880	0.880	0.880	0.880	0.765	0
2022-02-04	0.880	0.880	0.880	0.880	0.765	0
2022-01-31	0.880	0.880	0.880	0.880	0.765	0
2022-01-28	0.880	0.880	0.880	0.880	0.765	2,000
2022-01-27	0.900	0.900	0.900	0.900	0.783	0
2022-01-26	0.900	0.900	0.900	0.900	0.783	0
2022-01-25	0.900	0.900	0.900	0.900	0.783	0
2022-01-24	0.900	0.900	0.900	0.900	0.783	0
2022-01-21	0.900	0.900	0.900	0.900	0.783	0
2022-01-20	0.870	0.900	0.870	0.900	0.783	2,000
2022-01-19	0.930	0.930	0.930	0.930	0.809	0
2022-01-18	0.930	0.930	0.930	0.930	0.809	0
2022-01-17	0.930	0.930	0.930	0.930	0.809	0
2022-01-14	0.930	0.930	0.930	0.930	0.809	0
2022-01-13	0.930	0.930	0.930	0.930	0.809	2,000
2022-01-12	0.930	0.930	0.930	0.930	0.809	0
2022-01-11	0.960	0.960	0.930	0.930	0.809	28,000
2022-01-10	1.060	1.060	1.060	1.060	0.922	0
2022-01-07	1.060	1.060	1.060	1.060	0.922	0
2022-01-06	1.060	1.060	1.060	1.060	0.922	0
2022-01-05	1.060	1.060	1.060	1.060	0.922	0
2022-01-04	1.060	1.060	1.060	1.060	0.922	0
2022-01-03	1.070	1.070	1.070	1.070	0.930	0
2021-12-31	1.070	1.070	1.070	1.070	0.930	0
2021-12-30	1.070	1.070	1.070	1.070	0.930	0
2021-12-29	1.070	1.070	1.070	1.070	0.930	0
2021-12-28	1.070	1.070	1.070	1.070	0.930	0
2021-12-24	1.070	1.070	1.070	1.070	0.930	0
2021-12-23	1.070	1.070	1.070	1.070	0.930	0
2021-12-22	1.070	1.070	1.070	1.070	0.930	2,000
2021-12-21	0.940	0.940	0.940	0.940	0.817	0
2021-12-20	0.980	0.980	0.940	0.940	0.817	60,000
2021-12-17	1.100	1.100	1.100	1.100	0.956	0
2021-12-16	1.100	1.100	1.100	1.100	0.956	0
2021-12-15	1.100	1.100	1.100	1.100	0.956	22,000
2021-12-14	1.100	1.100	1.100	1.100	0.956	0
2021-12-13	1.100	1.100	1.100	1.100	0.956	0
2021-12-10	1.110	1.110	1.110	1.110	0.965	0
2021-12-09	1.200	1.200	1.010	1.110	0.965	40,000
2021-12-08	1.000	1.190	0.970	1.100	0.956	14,000
2021-12-07	1.100	1.100	1.100	1.100	0.956	2,000
2021-12-06	0.960	0.970	0.960	0.970	0.843	12,000
2021-12-03	1.140	1.140	1.140	1.140	0.991	0
2021-12-02	1.140	1.140	1.140	1.140	0.991	0

← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0150 HKD
2025-07-03	0.0143 HKD
2024-06-26	0.0143 HKD
2023-06-23	0.0143 HKD
2022-06-28	0.0152 HKD
2021-06-15	0.0158 HKD
2021-06-11	0.0130 HKD
2020-06-09	0.0142 HKD
2019-06-04	0.0218 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.