Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	8.960	9.590	8.790	9.060	6.819	481,970
2023-11-15	8.920	9.100	8.740	8.960	6.743	1,718,300
2023-11-14	8.830	8.980	8.780	8.850	6.661	1,193,500
2023-11-13	9.050	9.060	8.710	8.830	6.646	1,146,500
2023-11-10	9.060	9.070	8.870	9.050	6.811	963,500
2023-11-09	8.990	9.130	8.920	8.980	6.758	638,805
2023-11-08	9.250	9.250	8.960	8.990	6.766	581,337
2023-11-07	9.430	9.430	9.170	9.200	6.924	617,660
2023-11-06	9.590	9.610	9.350	9.440	7.105	547,000
2023-11-03	9.180	9.580	9.180	9.550	7.187	625,500
2023-11-02	9.130	9.300	9.080	9.230	6.947	1,324,880
2023-11-01	9.090	9.210	9.040	9.160	6.894	1,413,500
2023-10-31	9.200	9.200	9.080	9.160	6.894	875,217
2023-10-30	9.000	9.170	9.000	9.170	6.901	738,000
2023-10-27	8.920	9.100	8.920	9.030	6.796	705,000
2023-10-26	9.000	9.130	8.950	9.040	6.804	1,069,910
2023-10-25	8.960	9.140	8.910	8.980	6.758	1,723,000
2023-10-24	8.780	8.990	8.650	8.900	6.698	819,500
2023-10-20	8.730	8.850	8.670	8.760	6.593	1,506,753
2023-10-19	8.900	8.900	8.560	8.780	6.608	555,500
2023-10-18	8.950	8.960	8.810	8.900	6.698	1,147,000
2023-10-17	9.010	9.020	8.870	8.950	6.736	945,103
2023-10-16	9.050	9.050	8.850	8.930	6.721	625,500
2023-10-13	8.890	9.000	8.810	8.860	6.668	1,376,000
2023-10-12	8.880	8.970	8.780	8.890	6.691	1,517,000
2023-10-11	8.910	9.000	8.850	8.910	6.706	1,427,000
2023-10-10	8.890	9.060	8.760	8.860	6.668	1,692,500
2023-10-09	8.890	8.900	8.760	8.850	6.661	601,668
2023-10-06	8.930	9.080	8.840	8.900	6.698	847,000
2023-10-05	9.160	9.160	8.860	8.950	6.736	1,444,473
2023-10-04	8.910	9.040	8.710	8.950	6.736	2,560,981
2023-10-03	9.140	9.140	8.500	8.810	6.630	3,523,000
2023-09-29	9.060	9.190	8.910	9.000	6.773	925,237
2023-09-28	8.910	9.020	8.830	8.900	6.698	1,123,000
2023-09-27	8.800	8.990	8.650	8.850	6.661	1,175,500
2023-09-26	9.160	9.160	8.520	8.620	6.487	2,502,500
2023-09-25	9.430	9.430	9.180	9.210	6.932	516,500
2023-09-22	9.150	9.410	9.060	9.390	7.067	479,000
2023-09-21	9.260	9.270	8.890	8.960	6.743	901,500
2023-09-20	9.690	9.690	9.100	9.270	6.977	959,500
2023-09-19	9.880	9.880	9.630	9.780	7.360	431,000
2023-09-18	9.830	9.840	9.650	9.710	7.308	543,500
2023-09-15	9.700	9.770	9.650	9.700	7.300	1,412,048
2023-09-14	9.990	9.990	9.610	9.750	7.338	746,000
2023-09-13	9.810	9.980	9.790	9.830	7.398	561,000
2023-09-12	9.900	9.900	9.700	9.820	7.391	317,560
2023-09-11	9.920	10.060	9.920	10.040	7.406	365,000
2023-09-07	10.020	10.060	9.900	9.970	7.354	404,000
2023-09-06	10.100	10.100	9.850	10.000	7.376	383,000
2023-09-05	10.360	10.360	9.970	10.040	7.406	232,940
2023-09-04	10.120	10.240	10.000	10.140	7.479	593,262
2023-08-31	10.020	10.020	9.740	9.840	7.258	1,193,500
2023-08-30	9.950	10.080	9.950	10.040	7.406	328,500
2023-08-29	9.890	9.950	9.740	9.860	7.273	388,554
2023-08-28	9.800	9.840	9.530	9.820	7.243	808,500
2023-08-25	9.880	9.940	9.500	9.540	7.037	1,566,744
2023-08-24	10.000	10.140	9.970	10.020	7.391	388,500
2023-08-23	9.720	10.140	9.720	10.040	7.406	391,500
2023-08-22	10.020	10.220	9.960	10.100	7.450	454,000
2023-08-21	10.160	10.260	10.000	10.040	7.406	571,646

← NewerPage 13 of 21 · 1,229 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.