Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	10.920	11.000	10.720	10.760	7.411	728,000
2023-05-22	10.860	11.000	10.820	10.860	7.479	293,652
2023-05-19	11.000	11.000	10.760	10.800	7.438	904,500
2023-05-18	11.140	11.280	11.020	11.100	7.645	422,920
2023-05-17	11.260	11.360	11.100	11.140	7.672	403,000
2023-05-16	11.220	11.420	11.060	11.140	7.672	570,000
2023-05-15	11.200	11.400	11.160	11.220	7.727	398,468
2023-05-12	11.200	11.400	11.200	11.300	7.783	494,000
2023-05-11	11.200	11.540	11.200	11.280	7.769	785,752
2023-05-10	11.200	11.320	11.200	11.220	7.727	654,000
2023-05-09	11.440	11.620	11.200	11.260	7.755	918,754
2023-05-08	11.420	11.700	11.420	11.660	8.030	215,508
2023-05-05	11.620	11.620	11.420	11.460	7.893	258,500
2023-05-04	11.380	11.680	11.200	11.680	8.044	531,008
2023-05-03	11.200	11.320	11.060	11.280	7.769	1,179,500
2023-05-02	11.560	11.780	11.100	11.140	7.672	2,087,650
2023-04-28	11.820	11.860	11.680	11.780	8.113	1,260,680
2023-04-27	11.740	11.980	11.640	11.840	8.154	583,256
2023-04-26	11.500	11.820	11.460	11.700	8.058	593,136
2023-04-25	11.400	11.520	11.280	11.500	7.920	558,000
2023-04-24	11.280	11.400	11.200	11.380	7.838	450,000
2023-04-21	11.300	11.300	11.100	11.160	7.686	1,161,091
2023-04-20	11.240	11.320	11.160	11.180	7.700	758,127
2023-04-19	11.240	11.340	11.100	11.160	7.686	531,585
2023-04-18	11.280	11.340	11.120	11.320	7.796	409,500
2023-04-17	11.240	11.280	11.080	11.140	7.672	424,000
2023-04-14	11.280	11.300	11.040	11.060	7.617	432,000
2023-04-13	10.960	11.240	10.900	11.220	7.727	1,853,500
2023-04-12	11.160	11.220	10.940	11.080	7.631	759,430
2023-04-11	10.800	11.120	10.720	11.060	7.617	714,000
2023-04-06	10.740	10.840	10.560	10.640	7.328	780,743
2023-04-04	10.860	10.920	10.660	10.700	7.369	426,000
2023-04-03	11.100	11.160	10.680	10.760	7.411	1,425,096
2023-03-31	11.060	11.380	11.000	11.060	7.617	1,307,724
2023-03-30	10.640	10.960	10.640	10.900	7.507	1,187,659
2023-03-29	11.060	11.060	10.600	10.620	7.314	644,234
2023-03-28	10.680	10.760	10.600	10.680	7.356	617,630
2023-03-27	11.180	11.180	10.700	10.720	7.383	716,000
2023-03-24	11.120	11.140	11.000	11.040	7.603	503,702
2023-03-23	11.120	11.180	10.980	11.140	7.672	358,676
2023-03-22	10.800	11.180	10.800	11.000	7.576	933,000
2023-03-21	10.780	10.820	10.600	10.720	7.383	875,705
2023-03-20	10.820	10.960	10.780	10.820	7.452	431,000
2023-03-17	10.980	11.060	10.840	10.920	7.521	3,390,426
2023-03-16	11.000	11.300	10.860	10.920	7.521	1,281,716
2023-03-15	10.640	10.860	10.580	10.780	7.424	540,566
2023-03-14	10.900	11.080	10.440	10.600	7.300	844,500
2023-03-13	11.200	11.200	10.640	11.040	7.603	1,007,341
2023-03-10	11.120	11.120	10.820	10.880	7.493	512,471
2023-03-09	11.340	11.340	11.120	11.240	7.741	412,500
2023-03-08	11.460	11.560	11.360	11.420	7.865	303,500
2023-03-07	11.540	11.960	11.400	11.620	8.003	622,866
2023-03-06	11.660	11.660	11.540	11.600	7.989	810,000
2023-03-03	11.700	11.840	11.640	11.800	8.127	442,000
2023-03-02	11.920	11.920	11.660	11.700	8.058	758,287
2023-03-01	11.560	11.760	11.540	11.680	8.044	2,563,000
2023-02-28	11.800	12.000	11.500	11.600	7.989	1,326,714
2023-02-27	11.760	12.000	11.720	11.880	8.182	216,500
2023-02-24	11.720	11.940	11.560	11.860	8.168	567,500
2023-02-23	12.300	12.300	11.800	11.800	8.127	469,893

← NewerPage 15 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.