Yau Lee Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1.110 | 1.110 | 1.010 | 1.030 | 1.004 | 70,000 |
| 2024-10-04 | 1.090 | 1.110 | 1.090 | 1.110 | 1.082 | 50,000 |
| 2024-10-03 | 1.100 | 1.100 | 1.080 | 1.080 | 1.052 | 22,000 |
| 2024-10-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.082 | 20,000 |
| 2024-09-30 | 1.090 | 1.120 | 1.090 | 1.110 | 1.082 | 72,000 |
| 2024-09-27 | 1.120 | 1.120 | 1.060 | 1.070 | 1.043 | 22,000 |
| 2024-09-26 | 1.060 | 1.130 | 1.060 | 1.130 | 1.101 | 214,000 |
| 2024-09-25 | 1.060 | 1.060 | 1.030 | 1.060 | 1.033 | 274,000 |
| 2024-09-24 | 1.040 | 1.060 | 1.040 | 1.060 | 1.033 | 52,000 |
| 2024-09-23 | 1.030 | 1.040 | 1.030 | 1.040 | 1.014 | 10,000 |
| 2024-09-13 | 1.030 | 1.080 | 1.030 | 1.080 | 1.027 | 18,000 |
| 2024-09-12 | 1.080 | 1.080 | 1.020 | 1.020 | 0.970 | 4,000 |
| 2024-09-11 | 1.050 | 1.080 | 1.050 | 1.080 | 1.027 | 8,000 |
| 2024-09-10 | 1.020 | 1.020 | 1.020 | 1.020 | 0.970 | 3,500 |
| 2024-09-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.027 | 10,000 |
| 2024-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.046 | 20,000 |
| 2024-08-29 | 1.130 | 1.140 | 1.120 | 1.120 | 1.065 | 30,000 |
| 2024-08-28 | 1.080 | 1.100 | 1.080 | 1.100 | 1.046 | 52,000 |
| 2024-08-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.122 | 2,000 |
| 2024-07-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.075 | 2,000 |
| 2024-07-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.141 | 21,500 |
| 2024-07-24 | 1.080 | 1.200 | 1.080 | 1.200 | 1.141 | 2,000 |
| 2024-07-23 | 1.030 | 1.090 | 1.020 | 1.080 | 1.027 | 13,500 |
| 2024-07-19 | 1.070 | 1.110 | 1.060 | 1.110 | 1.056 | 40,000 |
| 2024-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.141 | 20,000 |
| 2024-06-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.141 | 10,000 |
| 2024-06-25 | 1.270 | 1.270 | 1.250 | 1.250 | 1.189 | 2,000 |
| 2024-06-12 | 1.160 | 1.160 | 1.110 | 1.110 | 1.056 | 7,500 |
| 2024-06-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.056 | 5,000 |
| 2024-05-28 | 1.080 | 1.130 | 1.080 | 1.130 | 1.075 | 56,500 |
| 2024-05-27 | 1.080 | 1.130 | 1.070 | 1.130 | 1.075 | 31,500 |
| 2024-05-20 | 1.060 | 1.160 | 1.060 | 1.160 | 1.103 | 50,000 |
| 2024-05-14 | 1.060 | 1.080 | 1.060 | 1.060 | 1.008 | 87,000 |
| 2024-05-13 | 1.050 | 1.240 | 1.050 | 1.190 | 1.132 | 22,500 |
| 2024-05-10 | 1.060 | 1.240 | 1.030 | 1.060 | 1.008 | 1,000 |
| 2024-05-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.008 | 3,500 |
| 2024-05-07 | 1.060 | 1.160 | 1.060 | 1.160 | 1.103 | 54,000 |
| 2024-05-03 | 1.080 | 1.130 | 1.020 | 1.130 | 1.075 | 116,000 |
| 2024-04-29 | 1.200 | 1.200 | 1.190 | 1.190 | 1.132 | 14,000 |
| 2024-04-26 | 1.000 | 1.150 | 1.000 | 1.150 | 1.094 | 10,500 |
| 2024-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.046 | 2,000 |
| 2024-04-09 | 1.000 | 1.020 | 1.000 | 1.020 | 0.970 | 9,500 |
| 2024-03-25 | 1.010 | 1.100 | 1.010 | 1.100 | 1.046 | 50,000 |
| 2024-03-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.046 | 49,000 |
| 2024-03-13 | 1.120 | 1.200 | 0.980 | 1.120 | 1.065 | 750 |
| 2024-03-12 | 1.060 | 1.120 | 1.050 | 1.120 | 1.065 | 12,500 |
| 2024-03-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.056 | 20,000 |
| 2024-02-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.056 | 36,000 |
| 2024-02-27 | 1.120 | 1.120 | 1.000 | 1.110 | 1.056 | 42,000 |
| 2024-02-21 | 0.910 | 1.220 | 0.910 | 1.130 | 1.075 | 49,500 |
| 2024-02-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.037 | 4,000 |
| 2024-02-09 | 1.110 | 1.590 | 1.050 | 1.050 | 0.999 | 22,000 |
| 2024-02-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.056 | 10,000 |
| 2024-02-01 | 1.100 | 1.110 | 1.100 | 1.110 | 1.056 | 30,000 |
| 2024-01-16 | 1.200 | 1.200 | 1.190 | 1.190 | 1.132 | 18,000 |
| 2024-01-15 | 1.100 | 1.120 | 1.100 | 1.120 | 1.065 | 21,000 |
| 2024-01-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.065 | 10,000 |
| 2023-12-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.065 | 4,000 |
| 2023-11-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.079 | 36,000 |
| 2023-11-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.079 | 2,000 |
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.