YGM Trading Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.100	2.100	2.100	2.100	1.447	0
2022-02-28	2.100	2.200	2.100	2.100	1.447	37,000
2022-02-25	2.190	2.200	2.190	2.190	1.509	5,000
2022-02-24	2.000	2.000	2.000	2.000	1.378	5,000
2022-02-23	1.960	1.960	1.960	1.960	1.351	0
2022-02-22	1.960	1.960	1.960	1.960	1.351	0
2022-02-21	1.960	1.960	1.960	1.960	1.351	0
2022-02-18	1.960	1.960	1.960	1.960	1.351	0
2022-02-17	1.960	1.960	1.960	1.960	1.351	0
2022-02-16	1.950	1.960	1.950	1.960	1.351	1,000
2022-02-15	1.960	1.960	1.960	1.960	1.351	0
2022-02-14	1.960	1.960	1.960	1.960	1.351	0
2022-02-11	1.960	1.960	1.960	1.960	1.351	0
2022-02-10	1.930	1.960	1.930	1.960	1.351	5,000
2022-02-09	1.930	1.930	1.930	1.930	1.330	5,000
2022-02-08	1.930	1.930	1.930	1.930	1.330	0
2022-02-07	1.930	1.930	1.930	1.930	1.330	0
2022-02-04	1.930	1.930	1.930	1.930	1.330	0
2022-01-31	1.930	1.930	1.930	1.930	1.330	0
2022-01-28	1.930	1.930	1.930	1.930	1.330	0
2022-01-27	1.910	1.930	1.910	1.930	1.330	42,000
2022-01-26	1.900	2.040	1.870	2.040	1.406	82,276
2022-01-25	1.900	1.900	1.900	1.900	1.309	0
2022-01-24	1.790	1.860	1.790	1.860	1.282	2,000
2022-01-21	2.000	2.000	2.000	2.000	1.378	0
2022-01-20	2.000	2.000	2.000	2.000	1.378	0
2022-01-19	2.000	2.000	2.000	2.000	1.378	0
2022-01-18	2.000	2.000	2.000	2.000	1.378	1,000
2022-01-17	2.000	2.000	2.000	2.000	1.378	0
2022-01-14	2.000	2.000	2.000	2.000	1.378	0
2022-01-13	2.000	2.000	2.000	2.000	1.378	1,000
2022-01-12	1.990	1.990	1.990	1.990	1.371	0
2022-01-11	1.990	1.990	1.990	1.990	1.371	0
2022-01-10	2.000	2.000	1.990	1.990	1.371	15,000
2022-01-07	2.000	2.000	2.000	2.000	1.378	0
2022-01-06	2.000	2.000	2.000	2.000	1.378	0
2022-01-05	2.000	2.000	2.000	2.000	1.378	0
2022-01-04	2.000	2.000	1.990	2.000	1.378	45,000
2022-01-03	2.000	2.000	1.990	2.000	1.378	7,000
2021-12-31	2.000	2.000	2.000	2.000	1.378	0
2021-12-30	2.000	2.000	2.000	2.000	1.378	2,000
2021-12-29	1.980	1.980	1.980	1.980	1.364	0
2021-12-28	1.980	1.980	1.980	1.980	1.364	2,000
2021-12-24	1.980	1.980	1.980	1.980	1.364	0
2021-12-23	1.980	1.980	1.980	1.980	1.364	85,000
2021-12-22	1.980	1.980	1.980	1.980	1.364	0
2021-12-21	1.980	1.980	1.980	1.980	1.364	0
2021-12-20	1.980	1.980	1.980	1.980	1.364	0
2021-12-17	1.990	1.990	1.940	1.980	1.364	2,000
2021-12-16	2.010	2.010	1.950	2.000	1.378	13,000
2021-12-15	1.900	1.980	1.900	1.900	1.309	144,000
2021-12-14	2.140	2.140	2.140	2.140	1.406	0
2021-12-13	2.150	2.150	2.140	2.140	1.406	2,000
2021-12-10	2.100	2.150	2.100	2.150	1.412	101,000
2021-12-09	2.100	2.100	2.100	2.100	1.380	3,000
2021-12-08	2.100	2.100	2.100	2.100	1.380	6,000
2021-12-07	2.100	2.100	2.100	2.100	1.380	20,000
2021-12-06	2.000	2.000	2.000	2.000	1.314	0
2021-12-03	2.000	2.000	2.000	2.000	1.314	1,000
2021-12-02	2.000	2.000	2.000	2.000	1.314	0

← NewerPage 20 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.