Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	12.180	12.200	11.920	12.060	9.522	1,123,500
2024-08-09	12.200	12.240	11.980	12.100	9.554	762,500
2024-08-08	12.220	12.240	11.840	12.240	9.664	2,151,385
2024-08-07	11.960	11.980	11.720	11.960	9.443	1,186,469
2024-08-06	11.840	12.080	11.760	11.920	9.411	2,052,500
2024-08-05	12.060	12.200	11.660	11.840	9.348	2,584,281
2024-08-02	11.820	12.320	11.500	12.080	9.538	3,660,700
2024-08-01	12.700	12.700	11.540	11.800	9.317	7,676,644
2024-07-31	12.120	12.880	12.060	12.760	10.075	2,146,884
2024-07-30	12.240	12.460	12.080	12.140	9.585	895,824
2024-07-29	12.040	12.560	12.040	12.360	9.759	1,454,000
2024-07-26	12.020	12.320	12.020	12.120	9.569	600,500
2024-07-25	12.000	12.300	12.000	12.220	9.648	1,634,500
2024-07-24	12.220	12.420	12.040	12.260	9.680	2,520,400
2024-07-23	12.420	12.640	12.200	12.280	9.696	2,729,211
2024-07-22	12.000	12.540	11.780	12.540	9.901	2,526,356
2024-07-19	12.260	12.320	12.020	12.120	9.569	1,425,819
2024-07-18	12.140	12.820	12.080	12.580	9.933	2,663,400
2024-07-17	12.220	12.480	12.180	12.300	9.711	2,340,508
2024-07-16	12.700	12.720	12.360	12.620	9.964	3,802,500
2024-07-15	13.000	13.000	11.860	12.720	10.043	5,307,922
2024-07-12	13.120	13.420	12.880	13.320	10.517	3,942,585
2024-07-11	13.640	13.900	12.700	13.120	10.359	7,486,800
2024-07-10	14.000	14.140	13.620	13.740	10.848	2,567,369
2024-07-09	14.000	14.180	13.660	14.020	11.069	2,730,000
2024-07-08	13.900	14.100	13.500	14.020	11.069	2,957,978
2024-07-05	14.300	14.440	13.920	13.980	11.038	2,554,269
2024-07-04	14.780	14.880	14.220	14.420	11.385	2,854,500
2024-07-03	14.800	15.200	14.700	14.840	11.717	3,524,210
2024-07-02	15.000	15.300	14.520	15.120	11.938	6,411,788
2024-06-28	15.020	15.220	14.500	15.100	11.922	4,593,846
2024-06-27	15.660	15.720	15.300	15.540	12.270	3,908,358
2024-06-26	15.220	15.800	15.220	15.640	12.349	4,793,500
2024-06-25	15.660	16.180	15.660	15.980	12.617	4,901,752
2024-06-24	14.720	15.760	14.720	15.700	12.396	5,049,624
2024-06-21	14.440	14.860	14.440	14.860	11.733	4,542,000
2024-06-20	14.420	14.580	14.320	14.480	11.433	3,166,500
2024-06-19	14.500	14.820	14.500	14.600	11.527	3,357,700
2024-06-18	14.500	14.600	14.280	14.540	11.480	3,952,500
2024-06-17	14.500	14.900	14.360	14.520	11.464	2,245,922
2024-06-14	14.300	14.960	14.260	14.600	11.527	4,980,700
2024-06-13	14.600	14.760	14.460	14.540	11.480	3,799,260
2024-06-12	14.500	15.160	14.500	14.620	11.543	5,903,200
2024-06-11	14.400	14.440	13.980	14.340	11.322	4,962,000
2024-06-07	14.620	14.960	14.540	14.620	11.543	2,976,640
2024-06-06	14.020	14.760	14.020	14.660	11.575	4,795,500
2024-06-05	14.220	14.340	13.980	14.040	11.085	2,966,500
2024-06-04	14.220	14.380	14.140	14.320	11.306	2,260,104
2024-06-03	14.500	14.620	14.240	14.320	11.306	2,391,685
2024-05-31	14.000	14.660	14.000	14.360	11.338	4,059,535
2024-05-30	14.500	14.960	13.960	14.180	11.196	3,225,539
2024-05-29	15.160	15.280	14.920	14.960	11.259	2,426,200
2024-05-28	14.800	15.400	14.620	15.260	11.485	2,832,774
2024-05-27	15.060	15.280	14.920	14.960	11.259	1,841,500
2024-05-24	15.260	15.480	14.840	15.120	11.379	2,595,557
2024-05-23	15.300	15.860	15.300	15.420	11.605	4,724,000
2024-05-22	15.200	15.760	15.200	15.500	11.665	2,891,173
2024-05-21	15.100	15.680	15.080	15.360	11.560	4,002,319
2024-05-20	15.000	15.440	14.800	15.260	11.485	1,697,000
2024-05-17	15.340	15.660	15.160	15.200	11.440	4,697,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4000 HKD
2026-06-04	0.9000 HKD
2025-09-12	0.4000 HKD
2025-06-05	0.9000 HKD
2024-09-09	0.4000 HKD
2024-05-30	0.7000 HKD
2023-09-12	0.2000 HKD
2023-05-31	0.7000 HKD
2022-09-13	0.4000 HKD
2022-06-01	0.2000 HKD
2020-06-04	0.7000 HKD
2019-09-12	0.4000 HKD
2019-06-05	1.1000 HKD

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