Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	16.100	16.760	15.340	15.540	11.695	7,173,686
2024-05-14	15.020	15.980	15.020	15.640	11.771	5,336,000
2024-05-13	14.820	15.460	14.820	15.260	11.485	3,113,000
2024-05-10	14.720	15.180	14.720	15.060	11.334	3,055,800
2024-05-09	14.180	14.960	14.180	14.860	11.184	3,808,961
2024-05-08	14.160	14.400	14.160	14.300	10.762	2,214,027
2024-05-07	13.980	14.420	13.980	14.280	10.747	2,565,500
2024-05-06	13.680	14.160	13.680	14.000	10.536	1,604,267
2024-05-03	13.780	13.940	13.740	13.880	10.446	2,674,046
2024-05-02	13.540	13.980	13.540	13.760	10.356	2,969,035
2024-04-30	13.880	14.040	13.800	13.940	10.491	2,991,107
2024-04-29	14.360	14.480	13.900	14.100	10.612	3,103,000
2024-04-26	13.500	14.660	13.320	14.340	10.792	9,138,896
2024-04-25	11.960	12.500	11.960	12.380	9.317	3,454,670
2024-04-24	11.800	12.060	11.800	12.000	9.031	1,790,500
2024-04-23	11.820	12.460	11.700	11.800	8.881	4,240,500
2024-04-22	11.780	12.200	11.540	11.600	8.730	1,201,000
2024-04-19	11.500	11.620	11.060	11.440	8.610	1,954,000
2024-04-18	11.500	11.960	11.500	11.680	8.790	3,189,000
2024-04-17	11.400	11.720	11.400	11.680	8.790	1,209,000
2024-04-16	11.500	11.700	11.400	11.460	8.625	2,154,796
2024-04-15	11.340	11.860	11.340	11.500	8.655	910,258
2024-04-12	11.640	11.820	11.360	11.460	8.625	2,316,054
2024-04-11	11.540	12.000	11.540	11.900	8.956	1,497,241
2024-04-10	11.740	11.940	11.680	11.900	8.956	1,947,354
2024-04-09	11.740	12.100	11.640	11.740	8.836	2,144,000
2024-04-08	11.160	11.980	11.100	11.780	8.866	3,509,864
2024-04-05	11.000	11.520	11.000	11.160	8.399	3,138,300
2024-04-03	10.880	11.140	10.880	11.000	8.279	3,129,167
2024-04-02	11.000	11.200	10.820	11.100	8.354	2,616,905
2024-03-28	11.000	11.220	10.900	10.980	8.264	3,043,500
2024-03-27	11.060	11.220	10.920	11.000	8.279	3,260,850
2024-03-26	11.020	11.380	11.000	11.200	8.429	2,674,410
2024-03-25	11.000	11.380	11.000	11.240	8.459	2,058,952
2024-03-22	11.360	11.520	11.100	11.320	8.519	3,639,006
2024-03-21	11.400	11.700	11.360	11.520	8.670	3,480,093
2024-03-20	11.200	11.360	11.020	11.320	8.519	2,271,600
2024-03-19	11.480	11.480	11.060	11.220	8.444	2,554,117
2024-03-18	11.760	11.960	11.360	11.520	8.670	2,389,333
2024-03-15	11.420	11.640	10.900	11.580	8.715	6,793,034
2024-03-14	9.820	11.560	9.700	11.400	8.580	18,409,920
2024-03-13	8.460	8.620	8.370	8.540	6.427	1,011,172
2024-03-12	8.480	8.670	8.410	8.620	6.487	1,771,100
2024-03-11	8.380	8.560	8.380	8.540	6.427	3,975,334
2024-03-08	8.070	8.400	8.070	8.370	6.299	3,750,500
2024-03-07	8.110	8.140	7.960	8.030	6.043	2,069,500
2024-03-06	8.120	8.260	8.010	8.100	6.096	8,932,000
2024-03-05	8.180	8.200	7.920	8.100	6.096	5,390,000
2024-03-04	8.270	8.350	8.110	8.130	6.119	2,023,500
2024-03-01	8.210	8.330	8.190	8.210	6.179	2,780,824
2024-02-29	8.450	8.460	8.100	8.210	6.179	4,852,000
2024-02-28	8.720	8.720	8.320	8.320	6.262	1,338,000
2024-02-27	8.380	8.720	8.360	8.680	6.533	2,142,770
2024-02-26	8.080	8.500	8.070	8.380	6.307	2,186,000
2024-02-23	7.970	8.080	7.880	7.930	5.968	1,933,500
2024-02-22	8.070	8.080	7.770	7.950	5.983	1,626,727
2024-02-21	7.830	8.010	7.810	7.900	5.946	1,957,243
2024-02-20	8.020	8.030	7.690	7.780	5.855	1,088,000
2024-02-19	7.700	7.900	7.610	7.800	5.870	494,500
2024-02-16	7.560	7.760	7.540	7.740	5.825	851,250

← NewerPage 11 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.