Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.570	0.600	0.570	0.600	0.566	128,000
2025-02-07	0.540	0.550	0.540	0.550	0.519	182,000
2025-02-06	0.530	0.530	0.530	0.530	0.500	264,000
2025-02-05	0.540	0.540	0.540	0.540	0.510	40,000
2025-02-04	0.520	0.520	0.520	0.520	0.491	0
2025-02-03	0.520	0.520	0.520	0.520	0.491	0
2025-01-28	0.510	0.510	0.510	0.510	0.481	0
2025-01-27	0.510	0.510	0.510	0.510	0.481	0
2025-01-24	0.510	0.510	0.510	0.510	0.481	18,000
2025-01-23	0.510	0.510	0.510	0.510	0.481	0
2025-01-22	0.510	0.510	0.510	0.510	0.481	0
2025-01-21	0.510	0.510	0.510	0.510	0.481	0
2025-01-20	0.510	0.510	0.510	0.510	0.481	0
2025-01-17	0.510	0.510	0.510	0.510	0.481	0
2025-01-16	0.510	0.510	0.510	0.510	0.481	0
2025-01-15	0.510	0.510	0.510	0.510	0.481	0
2025-01-14	0.510	0.510	0.510	0.510	0.481	0
2025-01-13	0.510	0.510	0.510	0.510	0.481	0
2025-01-10	0.510	0.510	0.510	0.510	0.481	50,000
2025-01-09	0.510	0.510	0.510	0.510	0.481	0
2025-01-08	0.510	0.510	0.510	0.510	0.481	0
2025-01-07	0.500	0.550	0.500	0.510	0.481	1,302,000
2025-01-06	0.530	0.530	0.500	0.500	0.472	202,000
2025-01-03	0.530	0.530	0.530	0.530	0.500	0
2025-01-02	0.530	0.530	0.530	0.530	0.500	0
2024-12-31	0.530	0.530	0.530	0.530	0.500	0
2024-12-30	0.530	0.530	0.530	0.530	0.500	0
2024-12-27	0.530	0.530	0.530	0.530	0.500	0
2024-12-24	0.520	0.520	0.520	0.520	0.491	0
2024-12-23	0.520	0.520	0.520	0.520	0.491	0
2024-12-20	0.540	0.540	0.520	0.520	0.491	26,000
2024-12-19	0.520	0.520	0.520	0.520	0.491	0
2024-12-18	0.520	0.520	0.520	0.520	0.491	0
2024-12-17	0.520	0.520	0.510	0.520	0.491	90,800
2024-12-16	0.520	0.520	0.510	0.520	0.491	42,000
2024-12-13	0.520	0.520	0.520	0.520	0.491	28,000
2024-12-12	0.530	0.530	0.530	0.530	0.500	0
2024-12-11	0.520	0.530	0.520	0.530	0.500	6,000
2024-12-10	0.540	0.540	0.530	0.530	0.500	30,000
2024-12-09	0.550	0.550	0.550	0.550	0.519	0
2024-12-06	0.550	0.550	0.550	0.550	0.519	0
2024-12-05	0.550	0.550	0.550	0.550	0.519	0
2024-12-04	0.550	0.550	0.550	0.550	0.519	0
2024-12-03	0.550	0.550	0.550	0.550	0.519	0
2024-12-02	0.550	0.550	0.550	0.550	0.519	0
2024-11-29	0.570	0.620	0.540	0.550	0.519	2,422,000
2024-11-28	0.530	0.540	0.530	0.540	0.510	42,000
2024-11-27	0.520	0.580	0.500	0.570	0.538	1,624,000
2024-11-26	0.500	0.560	0.490	0.520	0.491	2,120,000
2024-11-25	0.510	0.510	0.510	0.510	0.481	0
2024-11-22	0.500	0.510	0.500	0.510	0.481	4,000
2024-11-21	0.510	0.530	0.495	0.530	0.500	668,000
2024-11-20	0.520	0.520	0.520	0.520	0.491	0
2024-11-19	0.520	0.520	0.520	0.520	0.491	12,000
2024-11-18	0.500	0.540	0.480	0.530	0.500	994,000
2024-11-15	0.530	0.530	0.530	0.530	0.500	94,000
2024-11-14	0.530	0.570	0.485	0.500	0.472	2,664,000
2024-11-13	0.530	0.530	0.530	0.530	0.500	0
2024-11-12	0.550	0.550	0.530	0.530	0.500	46,000
2024-11-11	0.550	0.550	0.550	0.550	0.519	0

← NewerPage 8 of 21 · 1,229 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.