Yue Yuen Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.820 | 7.820 | 7.400 | 7.540 | 5.675 | 1,531,500 |
| 2024-02-14 | 7.340 | 7.720 | 7.320 | 7.620 | 5.735 | 1,234,250 |
| 2024-02-09 | 7.760 | 7.960 | 7.680 | 7.720 | 5.810 | 319,000 |
| 2024-02-08 | 7.800 | 7.950 | 7.800 | 7.850 | 5.908 | 733,500 |
| 2024-02-07 | 7.750 | 7.930 | 7.680 | 7.830 | 5.893 | 630,000 |
| 2024-02-06 | 7.490 | 7.730 | 7.490 | 7.700 | 5.795 | 480,472 |
| 2024-02-05 | 7.800 | 7.800 | 7.380 | 7.480 | 5.630 | 1,024,500 |
| 2024-02-02 | 7.920 | 7.920 | 7.510 | 7.570 | 5.697 | 863,000 |
| 2024-02-01 | 7.520 | 7.770 | 7.500 | 7.690 | 5.788 | 1,522,500 |
| 2024-01-31 | 7.620 | 7.710 | 7.340 | 7.340 | 5.524 | 1,435,150 |
| 2024-01-30 | 7.890 | 7.890 | 7.470 | 7.620 | 5.735 | 1,845,500 |
| 2024-01-29 | 8.230 | 8.230 | 7.830 | 7.890 | 5.938 | 1,855,788 |
| 2024-01-26 | 8.320 | 8.410 | 8.200 | 8.250 | 6.209 | 2,665,249 |
| 2024-01-25 | 8.240 | 8.450 | 8.120 | 8.390 | 6.314 | 2,452,919 |
| 2024-01-24 | 8.200 | 8.300 | 7.900 | 8.110 | 6.104 | 2,661,178 |
| 2024-01-23 | 8.110 | 8.260 | 7.680 | 8.120 | 6.111 | 1,103,906 |
| 2024-01-22 | 8.210 | 8.210 | 7.750 | 7.890 | 5.938 | 1,210,946 |
| 2024-01-19 | 8.100 | 8.160 | 8.040 | 8.120 | 6.111 | 1,217,104 |
| 2024-01-18 | 7.880 | 8.060 | 7.800 | 8.040 | 6.051 | 836,284 |
| 2024-01-17 | 8.080 | 8.080 | 7.810 | 7.880 | 5.931 | 2,123,000 |
| 2024-01-16 | 8.240 | 8.240 | 8.060 | 8.060 | 6.066 | 514,000 |
| 2024-01-15 | 8.420 | 8.420 | 8.200 | 8.310 | 6.254 | 478,562 |
| 2024-01-12 | 8.440 | 8.440 | 8.170 | 8.260 | 6.217 | 309,000 |
| 2024-01-11 | 8.150 | 8.370 | 8.100 | 8.290 | 6.239 | 1,088,913 |
| 2024-01-10 | 8.160 | 8.220 | 8.000 | 8.150 | 6.134 | 598,441 |
| 2024-01-09 | 8.080 | 8.280 | 7.900 | 8.170 | 6.149 | 536,000 |
| 2024-01-08 | 8.340 | 8.340 | 7.860 | 8.000 | 6.021 | 941,000 |
| 2024-01-05 | 8.520 | 8.520 | 8.150 | 8.170 | 6.149 | 959,000 |
| 2024-01-04 | 8.550 | 8.650 | 8.530 | 8.530 | 6.420 | 423,619 |
| 2024-01-03 | 8.550 | 8.610 | 8.520 | 8.600 | 6.472 | 367,760 |
| 2024-01-02 | 8.590 | 8.710 | 8.530 | 8.590 | 6.465 | 1,275,000 |
| 2023-12-29 | 8.900 | 8.900 | 8.530 | 8.640 | 6.503 | 1,213,500 |
| 2023-12-28 | 8.650 | 8.960 | 8.630 | 8.910 | 6.706 | 781,000 |
| 2023-12-27 | 9.000 | 9.000 | 8.570 | 8.630 | 6.495 | 1,326,000 |
| 2023-12-22 | 8.900 | 8.910 | 8.740 | 8.820 | 6.638 | 772,000 |
| 2023-12-21 | 8.750 | 8.950 | 8.750 | 8.900 | 6.698 | 214,500 |
| 2023-12-20 | 8.780 | 8.850 | 8.740 | 8.820 | 6.638 | 1,250,551 |
| 2023-12-19 | 8.780 | 8.780 | 8.620 | 8.680 | 6.533 | 1,290,500 |
| 2023-12-18 | 9.160 | 9.160 | 8.630 | 8.800 | 6.623 | 1,311,442 |
| 2023-12-15 | 8.890 | 9.230 | 8.890 | 9.010 | 6.781 | 2,504,000 |
| 2023-12-14 | 8.680 | 9.040 | 8.580 | 8.770 | 6.600 | 1,374,791 |
| 2023-12-13 | 8.530 | 8.650 | 8.480 | 8.510 | 6.405 | 1,699,500 |
| 2023-12-12 | 8.670 | 8.750 | 8.530 | 8.680 | 6.533 | 1,433,123 |
| 2023-12-11 | 8.580 | 8.790 | 8.430 | 8.440 | 6.352 | 1,614,200 |
| 2023-12-08 | 8.750 | 8.860 | 8.700 | 8.720 | 6.563 | 1,883,500 |
| 2023-12-07 | 8.800 | 8.850 | 8.680 | 8.740 | 6.578 | 1,321,173 |
| 2023-12-06 | 8.890 | 8.980 | 8.730 | 8.900 | 6.698 | 715,481 |
| 2023-12-05 | 8.820 | 8.860 | 8.570 | 8.710 | 6.555 | 1,019,000 |
| 2023-12-04 | 9.180 | 9.180 | 8.750 | 8.820 | 6.638 | 836,000 |
| 2023-12-01 | 8.950 | 9.200 | 8.950 | 9.000 | 6.773 | 517,841 |
| 2023-11-30 | 9.240 | 9.240 | 8.720 | 8.950 | 6.736 | 2,342,726 |
| 2023-11-29 | 9.160 | 9.160 | 8.940 | 9.000 | 6.773 | 883,713 |
| 2023-11-28 | 8.810 | 9.120 | 8.790 | 9.060 | 6.819 | 1,224,017 |
| 2023-11-27 | 8.980 | 9.140 | 8.920 | 9.110 | 6.856 | 797,000 |
| 2023-11-24 | 8.800 | 8.970 | 8.800 | 8.840 | 6.653 | 344,000 |
| 2023-11-23 | 8.630 | 8.990 | 8.600 | 8.890 | 6.691 | 916,122 |
| 2023-11-22 | 8.750 | 8.930 | 8.490 | 8.880 | 6.683 | 1,534,500 |
| 2023-11-21 | 8.540 | 8.800 | 8.500 | 8.660 | 6.518 | 1,212,500 |
| 2023-11-20 | 8.500 | 8.610 | 8.310 | 8.540 | 6.427 | 826,837 |
| 2023-11-17 | 8.950 | 9.040 | 8.420 | 8.470 | 6.375 | 1,536,000 |
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.