Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	10.160	10.460	10.080	10.320	7.612	473,000
2023-08-17	10.120	10.480	10.080	10.420	7.686	744,356
2023-08-16	10.460	10.580	10.360	10.500	7.745	889,000
2023-08-15	10.360	10.700	10.360	10.640	7.848	1,138,500
2023-08-14	10.740	10.740	10.400	10.600	7.819	632,000
2023-08-11	10.740	11.000	10.740	10.960	8.084	426,000
2023-08-10	10.800	10.980	10.720	10.920	8.055	447,000
2023-08-09	10.700	10.940	10.700	10.800	7.966	375,956
2023-08-08	10.860	11.020	10.780	10.920	8.055	389,000
2023-08-07	10.700	10.920	10.700	10.840	7.996	545,229
2023-08-04	10.680	10.860	10.540	10.780	7.951	781,229
2023-08-03	10.340	10.640	10.340	10.520	7.760	737,500
2023-08-02	10.360	10.700	10.360	10.600	7.819	432,135
2023-08-01	10.300	10.580	10.140	10.580	7.804	1,064,613
2023-07-31	10.820	11.200	10.400	10.400	7.671	1,813,500
2023-07-28	11.060	11.280	11.060	11.240	8.291	274,700
2023-07-27	11.140	11.240	11.100	11.240	8.291	329,820
2023-07-26	11.100	11.200	11.000	11.080	8.173	294,046
2023-07-25	11.200	11.380	11.100	11.180	8.247	253,500
2023-07-24	10.980	11.160	10.980	11.100	8.188	540,334
2023-07-21	10.800	11.060	10.800	10.980	8.099	141,635
2023-07-20	10.940	11.060	10.800	10.880	8.025	266,000
2023-07-19	10.880	11.100	10.820	10.940	8.069	380,000
2023-07-18	10.820	10.980	10.700	10.900	8.040	586,500
2023-07-14	10.680	10.900	10.660	10.820	7.981	552,120
2023-07-13	10.980	10.980	10.520	10.540	7.774	448,000
2023-07-12	10.660	10.940	10.660	10.880	8.025	773,000
2023-07-11	10.700	10.780	10.520	10.700	7.892	942,000
2023-07-10	10.800	10.960	10.800	10.860	8.010	1,137,362
2023-07-07	10.460	10.860	10.460	10.780	7.951	792,176
2023-07-06	10.560	10.620	10.540	10.540	7.774	951,000
2023-07-05	10.520	10.640	10.480	10.520	7.760	219,000
2023-07-04	10.400	10.520	10.400	10.500	7.745	883,000
2023-07-03	10.240	10.480	10.240	10.400	7.671	1,351,000
2023-06-30	10.200	10.320	9.910	10.240	7.553	2,448,400
2023-06-29	10.180	10.260	10.080	10.200	7.524	1,869,500
2023-06-28	10.240	10.360	10.240	10.340	7.627	438,000
2023-06-27	10.040	10.380	10.040	10.320	7.612	347,000
2023-06-26	9.970	10.140	9.780	10.100	7.450	434,500
2023-06-23	10.060	10.060	9.720	9.970	7.354	632,416
2023-06-21	10.340	10.360	10.180	10.280	7.583	552,162
2023-06-20	10.460	10.460	10.160	10.220	7.538	341,328
2023-06-19	10.420	10.480	10.260	10.400	7.671	69,531
2023-06-16	10.400	10.480	10.360	10.420	7.686	1,271,815
2023-06-15	10.500	10.500	10.100	10.320	7.612	783,500
2023-06-14	10.300	10.300	10.160	10.300	7.597	515,650
2023-06-13	10.100	10.320	10.100	10.300	7.597	328,500
2023-06-12	10.100	10.260	10.000	10.140	7.479	431,500
2023-06-09	10.120	10.300	10.080	10.100	7.450	402,000
2023-06-08	10.320	10.320	9.990	10.120	7.465	313,373
2023-06-07	10.100	10.280	10.040	10.100	7.450	668,400
2023-06-06	10.020	10.180	10.020	10.100	7.450	426,500
2023-06-05	9.880	10.120	9.840	10.080	7.435	641,500
2023-06-02	9.840	10.200	9.840	9.970	7.354	651,400
2023-06-01	9.800	9.870	9.690	9.800	7.229	876,248
2023-05-31	9.870	9.920	9.510	9.600	7.081	1,848,390
2023-05-30	10.400	10.600	10.340	10.560	7.273	703,500
2023-05-29	10.740	10.800	10.400	10.400	7.163	530,500
2023-05-25	10.600	10.780	10.520	10.740	7.397	1,043,500
2023-05-24	10.820	10.880	10.600	10.660	7.342	489,642

← NewerPage 14 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.