Yau Lee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.900	0.950	0.900	0.950	0.950	40,000
2025-05-09	0.900	0.900	0.900	0.900	0.900	0
2025-05-08	0.890	0.900	0.880	0.900	0.900	14,500
2025-05-07	0.930	0.930	0.930	0.930	0.930	0
2025-05-06	0.930	0.930	0.930	0.930	0.930	0
2025-05-02	0.930	0.930	0.930	0.930	0.930	0
2025-04-30	0.930	0.930	0.930	0.930	0.930	24,000
2025-04-24	0.920	0.980	0.920	0.940	0.940	104,000
2025-04-22	0.890	0.920	0.890	0.920	0.920	13,000
2025-04-16	0.910	0.920	0.910	0.920	0.920	24,000
2025-04-14	0.920	0.920	0.920	0.920	0.920	4,000
2025-04-10	0.910	0.910	0.910	0.910	0.910	18,000
2025-04-09	0.890	0.910	0.890	0.910	0.910	2,000
2025-03-28	0.920	0.930	0.920	0.930	0.930	26,000
2025-03-26	0.930	0.930	0.900	0.900	0.900	8,000
2025-03-25	0.920	0.930	0.890	0.930	0.930	96,000
2025-03-21	0.970	0.970	0.910	0.930	0.930	14,500
2025-03-18	0.940	0.990	0.940	0.990	0.990	162,000
2025-03-11	0.950	0.990	0.940	0.940	0.940	90,000
2025-03-10	0.950	1.040	0.880	0.950	0.950	214,000
2025-03-07	0.920	1.000	0.880	0.950	0.950	234,000
2025-03-03	0.990	0.990	0.910	0.920	0.920	16,000
2025-02-26	0.920	0.970	0.850	0.960	0.960	107,500
2025-02-25	0.970	1.010	0.920	0.970	0.970	160
2025-02-24	0.960	0.970	0.850	0.970	0.970	24,000
2025-02-21	0.960	0.960	0.960	0.960	0.960	2,000
2025-02-20	0.950	0.950	0.940	0.950	0.950	122,500
2025-02-13	0.970	0.990	0.960	0.970	0.970	73,250
2025-02-12	0.920	0.960	0.920	0.960	0.960	2,000
2025-02-11	0.940	0.940	0.940	0.940	0.940	40,000
2025-02-10	1.020	1.020	0.930	0.950	0.950	30,000
2025-02-07	1.010	1.010	0.980	1.010	1.010	49,500
2025-01-22	1.080	1.080	1.080	1.080	1.080	18,000
2025-01-21	1.000	1.000	1.000	1.000	1.000	20,000
2025-01-17	1.000	1.000	1.000	1.000	1.000	30,000
2025-01-15	0.990	0.990	0.990	0.990	0.990	2,000
2025-01-14	0.990	0.990	0.990	0.990	0.990	2,000
2024-12-24	1.000	1.000	0.930	0.970	0.970	21,000
2024-12-23	1.040	1.110	0.990	1.030	1.030	188,000
2024-12-19	1.000	1.000	1.000	1.000	1.000	2,000
2024-12-18	1.100	1.100	0.950	0.980	0.980	41,000
2024-12-11	0.990	0.990	0.990	0.990	0.965	42,000
2024-12-09	1.000	1.000	1.000	1.000	0.975	4,000
2024-12-06	1.000	1.000	1.000	1.000	0.975	66,000
2024-12-04	0.990	1.000	0.990	1.000	0.975	18,000
2024-12-02	0.960	1.010	0.870	0.970	0.945	44,000
2024-11-27	1.000	1.080	0.960	1.080	1.052	62,000
2024-11-26	1.010	1.010	1.000	1.000	0.975	6,000
2024-11-20	1.030	1.030	1.030	1.030	1.004	10,000
2024-11-08	1.040	1.040	1.040	1.040	1.014	6,000
2024-11-01	1.030	1.030	1.030	1.030	1.004	2,000
2024-10-29	1.010	1.010	1.010	1.010	0.984	50,000
2024-10-25	1.040	1.100	1.020	1.040	1.014	22,500
2024-10-22	1.000	1.050	1.000	1.040	1.014	70,000
2024-10-18	1.020	1.040	1.020	1.040	1.014	22,000
2024-10-17	1.030	1.030	1.030	1.030	1.004	20,000
2024-10-15	1.010	1.060	1.010	1.030	1.004	26,000
2024-10-14	1.060	1.060	1.010	1.020	0.994	28,750
2024-10-09	1.060	1.070	1.060	1.060	1.033	4,000
2024-10-08	1.050	1.060	1.050	1.060	1.033	54,987

← NewerPage 7 of 11 · 607 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.