Yau Lee Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.160	1.340	1.050	1.160	1.079	750
2023-11-10	1.000	1.160	1.000	1.160	1.079	10,000
2023-11-07	1.150	1.150	1.150	1.150	1.069	8,000
2023-10-26	1.050	1.050	1.050	1.050	0.976	22,000
2023-10-19	1.040	1.100	1.040	1.100	1.023	22,000
2023-10-18	1.050	1.050	1.040	1.040	0.967	8,000
2023-10-12	1.170	1.180	1.150	1.180	1.097	35,500
2023-10-11	1.180	1.180	1.180	1.180	1.097	10,000
2023-10-09	1.190	1.190	1.180	1.180	1.097	2,000
2023-10-03	1.250	1.320	1.230	1.250	1.162	14,000
2023-09-29	1.300	1.320	1.270	1.320	1.227	192,000
2023-08-04	1.420	1.420	1.420	1.420	1.295	32,000
2023-07-31	1.420	1.490	1.320	1.420	1.295	500
2023-07-24	1.420	1.420	1.420	1.420	1.295	14,000
2023-07-14	1.350	1.420	1.350	1.420	1.295	50,000
2023-06-27	1.420	1.450	1.050	1.420	1.295	500
2023-06-26	1.420	1.420	1.420	1.420	1.295	52,000
2023-06-15	1.350	1.420	1.350	1.420	1.295	8,000
2023-05-29	1.410	1.410	1.410	1.410	1.286	66,000
2023-05-22	1.410	1.410	1.410	1.410	1.286	8,000
2023-05-18	1.460	1.600	1.340	1.420	1.295	16,000
2023-05-15	1.500	1.500	1.500	1.500	1.368	30,000
2023-05-03	1.520	1.520	1.520	1.520	1.387	6,000
2023-04-20	1.520	1.520	1.520	1.520	1.387	8,000
2023-04-12	1.500	1.500	1.500	1.500	1.368	30,000
2023-04-04	1.480	1.500	1.480	1.500	1.368	12,000
2023-03-31	1.480	1.480	1.480	1.480	1.350	3,000
2023-03-10	1.480	1.480	1.480	1.480	1.350	100,000
2023-03-07	1.500	1.500	1.500	1.500	1.368	4,000
2023-03-03	1.490	1.500	1.490	1.500	1.368	27,500
2023-03-01	1.500	1.500	1.500	1.500	1.368	2,000
2023-02-23	1.220	1.380	1.220	1.380	1.259	4,250
2023-02-01	1.410	1.500	1.350	1.370	1.250	100,000
2023-01-31	1.400	1.400	1.350	1.380	1.259	32,000
2023-01-30	1.400	1.400	1.320	1.400	1.277	1,000
2023-01-27	1.400	1.400	1.400	1.400	1.277	30,000
2023-01-13	1.400	1.400	1.400	1.400	1.277	30,000
2023-01-10	1.390	1.390	1.390	1.390	1.268	50,000
2022-12-29	1.240	1.250	1.240	1.250	1.140	38,000
2022-12-12	1.270	1.270	1.270	1.270	1.135	10,000
2022-12-08	1.160	1.250	1.160	1.250	1.118	14,000
2022-12-07	1.170	1.260	1.110	1.260	1.126	16,000
2022-12-05	1.270	1.270	1.200	1.240	1.109	167,000
2022-12-02	1.210	1.240	1.210	1.240	1.109	52,000
2022-12-01	1.210	1.250	1.180	1.210	1.082	846,500
2022-11-29	1.410	1.410	1.410	1.410	1.261	2,000
2022-11-23	1.430	1.430	1.430	1.430	1.278	16,000
2022-11-21	1.450	1.450	1.450	1.450	1.296	12,000
2022-11-18	1.480	1.480	1.480	1.480	1.323	30,000
2022-11-16	1.520	1.530	1.500	1.500	1.341	50,000
2022-11-09	1.600	1.600	1.580	1.580	1.413	2,000
2022-11-01	1.450	1.450	1.450	1.450	1.296	26,000
2022-10-21	1.400	1.400	1.150	1.340	1.198	36,000
2022-10-17	1.250	1.250	1.250	1.250	1.118	50,000
2022-10-14	1.130	1.250	1.130	1.250	1.118	29,500
2022-10-05	1.250	1.250	1.250	1.250	1.118	2,000
2022-09-29	1.100	1.200	1.100	1.200	1.073	4,000
2022-09-28	1.240	1.240	1.240	1.240	1.109	3,000
2022-09-27	1.310	1.310	1.310	1.310	1.171	4,000
2022-09-26	1.300	1.310	1.300	1.310	1.171	4,000

← NewerPage 9 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.