YGM Trading Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.550	1.550	1.550	1.550	1.068	0
2022-08-24	1.550	1.550	1.550	1.550	1.068	15,000
2022-08-23	1.550	1.550	1.550	1.550	1.068	2,000
2022-08-22	1.550	1.550	1.550	1.550	1.068	0
2022-08-19	1.540	1.540	1.540	1.540	1.061	0
2022-08-18	1.540	1.540	1.540	1.540	1.061	7,000
2022-08-17	1.520	1.520	1.520	1.520	1.047	0
2022-08-16	1.520	1.520	1.520	1.520	1.047	0
2022-08-15	1.520	1.520	1.520	1.520	1.047	0
2022-08-12	1.500	1.500	1.500	1.500	1.034	0
2022-08-11	1.500	1.500	1.500	1.500	1.034	0
2022-08-10	1.500	1.500	1.500	1.500	1.034	0
2022-08-09	1.500	1.500	1.500	1.500	1.034	0
2022-08-08	1.600	1.600	1.500	1.500	1.034	18,000
2022-08-05	1.560	1.560	1.560	1.560	1.075	0
2022-08-04	1.560	1.560	1.560	1.560	1.075	0
2022-08-03	1.560	1.560	1.560	1.560	1.075	10,000
2022-08-02	1.650	1.650	1.650	1.650	1.137	0
2022-08-01	1.650	1.650	1.650	1.650	1.137	0
2022-07-29	1.650	1.650	1.650	1.650	1.137	0
2022-07-28	1.590	1.650	1.590	1.650	1.137	11,015
2022-07-27	1.640	1.640	1.640	1.640	1.130	0
2022-07-26	1.640	1.640	1.640	1.640	1.130	20,000
2022-07-25	1.630	1.630	1.630	1.630	1.123	10,000
2022-07-22	1.610	1.610	1.610	1.610	1.110	0
2022-07-21	1.600	1.610	1.600	1.610	1.110	3,000
2022-07-20	1.600	1.600	1.600	1.600	1.103	0
2022-07-19	1.620	1.620	1.600	1.600	1.103	14,000
2022-07-18	1.620	1.620	1.620	1.620	1.116	0
2022-07-15	1.620	1.620	1.620	1.620	1.116	0
2022-07-14	1.700	1.700	1.600	1.620	1.116	4,000
2022-07-13	1.700	1.700	1.700	1.700	1.172	0
2022-07-12	1.700	1.700	1.700	1.700	1.172	0
2022-07-11	1.700	1.700	1.700	1.700	1.172	0
2022-07-08	1.700	1.700	1.700	1.700	1.172	0
2022-07-07	1.700	1.700	1.700	1.700	1.172	0
2022-07-06	1.700	1.700	1.700	1.700	1.172	0
2022-07-05	1.700	1.700	1.700	1.700	1.172	20,948
2022-07-04	1.680	1.680	1.680	1.680	1.158	0
2022-06-30	1.680	1.680	1.680	1.680	1.158	0
2022-06-29	1.660	1.680	1.660	1.680	1.158	11,000
2022-06-28	1.660	1.660	1.660	1.660	1.144	0
2022-06-27	1.640	1.660	1.640	1.660	1.144	1,000
2022-06-24	1.680	1.680	1.680	1.680	1.158	1,680
2022-06-23	1.700	1.700	1.700	1.700	1.172	0
2022-06-22	1.700	1.700	1.640	1.700	1.172	50,000
2022-06-21	1.680	1.700	1.680	1.700	1.172	13,000
2022-06-20	1.680	1.680	1.680	1.680	1.158	137,000
2022-06-17	1.680	1.680	1.680	1.680	1.158	0
2022-06-16	1.680	1.680	1.680	1.680	1.158	0
2022-06-15	1.680	1.680	1.680	1.680	1.158	0
2022-06-14	1.680	1.680	1.680	1.680	1.158	0
2022-06-13	1.680	1.680	1.680	1.680	1.158	0
2022-06-10	1.680	1.680	1.680	1.680	1.158	0
2022-06-09	1.680	1.680	1.680	1.680	1.158	0
2022-06-08	1.680	1.680	1.680	1.680	1.158	0
2022-06-07	1.680	1.680	1.680	1.680	1.158	0
2022-06-06	1.680	1.680	1.680	1.680	1.158	0
2022-06-02	1.680	1.680	1.680	1.680	1.158	16,000
2022-06-01	1.680	1.680	1.680	1.680	1.158	0

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1000 HKD
2025-10-03	0.1000 HKD
2024-10-04	0.1000 HKD
2023-09-27	0.1000 HKD
2022-09-28	0.0500 HKD
2021-12-15	0.1000 HKD
2021-09-28	0.1000 HKD
2019-12-16	0.1000 HKD
2019-09-20	0.2000 HKD

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