YGM Trading Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.680	1.680	1.680	1.680	1.158	5,000
2022-05-30	1.660	1.660	1.660	1.660	1.144	30,000
2022-05-27	1.660	1.660	1.660	1.660	1.144	0
2022-05-26	1.640	1.660	1.630	1.660	1.144	80,000
2022-05-25	1.660	1.660	1.660	1.660	1.144	30,000
2022-05-24	1.660	1.660	1.660	1.660	1.144	4,000
2022-05-23	1.660	1.660	1.640	1.660	1.144	28,000
2022-05-20	1.700	1.700	1.650	1.660	1.144	25,000
2022-05-19	1.700	1.700	1.700	1.700	1.172	0
2022-05-18	1.700	1.700	1.700	1.700	1.172	9,000
2022-05-17	1.700	1.700	1.700	1.700	1.172	30,000
2022-05-16	1.700	1.700	1.700	1.700	1.172	0
2022-05-13	1.700	1.700	1.700	1.700	1.172	21,000
2022-05-12	1.700	1.700	1.700	1.700	1.172	10,000
2022-05-11	1.750	1.750	1.750	1.750	1.206	0
2022-05-10	1.750	1.750	1.750	1.750	1.206	0
2022-05-06	1.760	1.760	1.760	1.760	1.213	15,000
2022-05-05	1.760	1.760	1.760	1.760	1.213	2,000
2022-05-04	1.760	1.760	1.760	1.760	1.213	0
2022-05-03	1.800	1.800	1.720	1.760	1.213	54,340
2022-04-29	1.790	1.800	1.790	1.800	1.240	15,000
2022-04-28	1.720	1.720	1.720	1.720	1.185	0
2022-04-27	1.710	1.710	1.700	1.700	1.172	5,000
2022-04-26	1.710	1.710	1.710	1.710	1.178	0
2022-04-25	1.710	1.710	1.710	1.710	1.178	5,000
2022-04-22	1.710	1.710	1.710	1.710	1.178	0
2022-04-21	1.710	1.710	1.710	1.710	1.178	0
2022-04-20	1.710	1.710	1.710	1.710	1.178	5,000
2022-04-19	1.710	1.710	1.710	1.710	1.178	0
2022-04-14	1.710	1.710	1.710	1.710	1.178	0
2022-04-13	1.710	1.710	1.710	1.710	1.178	0
2022-04-12	1.620	1.700	1.620	1.660	1.144	113,000
2022-04-11	1.730	1.730	1.700	1.700	1.172	11,000
2022-04-08	1.730	1.730	1.730	1.730	1.192	0
2022-04-07	1.730	1.730	1.730	1.730	1.192	10,000
2022-04-06	1.710	1.710	1.710	1.710	1.178	20,000
2022-04-04	1.710	1.710	1.710	1.710	1.178	0
2022-04-01	1.710	1.710	1.600	1.690	1.165	116,963
2022-03-31	1.850	1.850	1.850	1.850	1.275	0
2022-03-30	1.850	1.850	1.850	1.850	1.275	0
2022-03-29	1.850	1.850	1.850	1.850	1.275	0
2022-03-28	1.850	1.850	1.850	1.850	1.275	0
2022-03-25	1.850	1.850	1.850	1.850	1.275	12,000
2022-03-24	1.850	1.850	1.850	1.850	1.275	30,000
2022-03-23	1.790	1.790	1.790	1.790	1.234	0
2022-03-22	1.810	1.810	1.810	1.810	1.247	0
2022-03-21	1.850	1.850	1.850	1.850	1.275	0
2022-03-18	1.850	1.850	1.850	1.850	1.275	0
2022-03-17	1.900	1.900	1.850	1.850	1.275	30,000
2022-03-16	1.900	1.900	1.900	1.900	1.309	0
2022-03-15	1.900	1.900	1.900	1.900	1.309	0
2022-03-14	1.900	1.900	1.900	1.900	1.309	0
2022-03-11	1.900	1.900	1.900	1.900	1.309	0
2022-03-10	1.800	1.900	1.800	1.900	1.309	20,000
2022-03-09	1.860	1.860	1.850	1.850	1.275	12,000
2022-03-08	1.960	1.960	1.900	1.900	1.309	16,000
2022-03-07	2.100	2.100	2.100	2.100	1.447	0
2022-03-04	2.100	2.100	2.100	2.100	1.447	3,010
2022-03-03	2.180	2.180	2.180	2.180	1.502	0
2022-03-02	2.180	2.180	2.180	2.180	1.502	10,000

← NewerPage 19 of 21 · 1,229 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.