Yau Lee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.210	1.320	1.150	1.320	1.180	95,500
2022-08-15	1.350	1.400	1.350	1.400	1.228	8,000
2022-08-12	1.590	1.590	1.580	1.580	1.386	2,000
2022-08-11	1.590	1.590	1.570	1.570	1.377	2,000
2022-08-09	1.590	1.590	1.500	1.500	1.316	4,000
2022-08-08	1.380	1.440	1.300	1.440	1.263	14,000
2022-08-05	1.200	1.300	1.200	1.300	1.140	100,000
2022-08-03	1.300	1.300	1.300	1.300	1.140	2,000
2022-07-27	1.260	1.400	1.260	1.400	1.228	6,000
2022-07-21	1.400	1.480	1.250	1.400	1.228	180
2022-06-24	1.390	1.400	1.380	1.400	1.228	11,000
2022-06-15	1.500	1.500	1.500	1.500	1.316	6,000
2022-05-31	1.540	1.540	1.460	1.520	1.333	116,000
2022-05-24	1.460	1.590	1.460	1.550	1.359	14,000
2022-05-23	1.580	1.580	1.530	1.530	1.342	22,000
2022-05-05	1.500	1.550	1.500	1.540	1.351	18,000
2022-05-04	1.500	1.500	1.500	1.500	1.316	38,000
2022-04-29	1.500	1.500	1.420	1.440	1.263	308,000
2022-04-20	1.550	1.550	1.550	1.550	1.359	10,000
2022-04-13	1.550	1.550	1.550	1.550	1.359	12,000
2022-04-07	1.500	1.500	1.500	1.500	1.316	28,000
2022-04-06	1.500	1.500	1.500	1.500	1.316	118,000
2022-04-04	1.460	1.460	1.460	1.460	1.281	4,000
2022-04-01	1.500	1.520	1.500	1.500	1.316	20,000
2022-03-30	1.480	1.500	1.450	1.480	1.298	168,500
2022-03-29	1.500	1.500	1.480	1.480	1.298	218,000
2022-03-23	1.490	1.490	1.490	1.490	1.307	38,000
2022-03-22	1.480	1.600	1.480	1.490	1.307	26,000
2022-03-18	1.480	1.500	1.460	1.490	1.307	584,000
2022-03-17	1.490	1.500	1.490	1.490	1.307	140,000
2022-03-16	1.420	1.520	1.320	1.520	1.333	60,000
2022-03-09	1.600	1.600	1.520	1.520	1.333	100,000
2022-03-04	1.430	1.450	1.430	1.450	1.272	4,000
2022-03-02	1.500	1.500	1.480	1.480	1.298	74,000
2022-03-01	1.500	1.500	1.500	1.500	1.316	50,000
2022-02-25	1.480	1.500	1.480	1.500	1.316	4,000
2022-02-23	1.450	1.470	1.450	1.470	1.289	34,000
2022-02-22	1.450	1.470	1.450	1.470	1.289	10,000
2022-02-16	1.450	1.490	1.450	1.490	1.307	68,000
2022-02-08	1.530	1.530	1.460	1.490	1.307	86,750
2022-02-07	1.460	1.580	1.460	1.470	1.289	48,000
2022-02-04	1.460	1.460	1.460	1.460	1.281	20,000
2022-01-31	1.500	1.500	1.500	1.500	1.316	4,000
2022-01-27	1.480	1.500	1.480	1.490	1.307	22,000
2022-01-26	1.470	1.480	1.470	1.480	1.298	56,000
2022-01-25	1.470	1.500	1.470	1.480	1.298	142,000
2022-01-24	1.470	1.470	1.470	1.470	1.289	100,000
2022-01-18	1.420	1.430	1.420	1.430	1.254	20,000
2022-01-17	1.480	1.480	1.480	1.480	1.298	10,000
2022-01-14	1.400	1.500	1.400	1.500	1.316	32,000
2022-01-12	1.430	1.480	1.380	1.480	1.298	135,500
2022-01-11	1.430	1.430	1.430	1.430	1.254	96,000
2022-01-10	1.410	1.410	1.410	1.410	1.237	10,000
2021-12-28	1.410	1.480	1.410	1.410	1.237	36,000
2021-12-22	1.430	1.430	1.330	1.410	1.237	10,000
2021-12-20	1.405	1.430	1.330	1.405	1.232	2,000
2021-12-03	1.440	1.440	1.320	1.430	1.232	66,000
2021-11-29	1.440	1.440	1.440	1.440	1.241	24,000
2021-11-26	1.390	1.450	1.390	1.440	1.241	26,000
2021-11-18	1.430	1.430	1.430	1.430	1.232	14,000

← NewerPage 10 of 11 · 608 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-16	0.0250 HKD
2024-09-19	0.0250 HKD
2023-12-18	0.0250 HKD
2023-09-18	0.0250 HKD
2022-12-19	0.0250 HKD
2022-09-19	0.0250 HKD
2021-12-16	0.0250 HKD
2021-09-17	0.0680 HKD
2020-12-14	0.0100 HKD
2020-09-21	0.0150 HKD
2019-12-16	0.0100 HKD
2019-09-23	0.0150 HKD

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