Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	12.300	12.300	11.800	11.800	8.127	469,893
2023-02-22	12.180	12.500	12.060	12.060	8.306	472,015
2023-02-21	12.060	12.420	12.060	12.280	8.457	420,667
2023-02-20	12.180	12.320	12.000	12.140	8.361	346,000
2023-02-17	12.500	12.620	12.100	12.220	8.416	708,182
2023-02-16	12.460	12.780	12.360	12.500	8.609	427,067
2023-02-15	13.220	13.260	12.380	12.480	8.595	1,010,870
2023-02-14	13.200	13.320	13.020	13.120	9.036	771,000
2023-02-13	12.300	13.100	12.300	13.080	9.008	1,235,000
2023-02-10	12.640	12.880	12.360	12.440	8.568	740,000
2023-02-09	12.540	12.960	12.540	12.840	8.843	925,000
2023-02-08	12.680	12.880	12.600	12.640	8.705	520,500
2023-02-07	12.500	12.900	12.500	12.720	8.761	911,780
2023-02-06	12.560	12.860	12.360	12.480	8.595	968,956
2023-02-03	12.720	12.780	12.480	12.720	8.761	561,968
2023-02-02	13.140	13.140	12.720	12.880	8.871	507,788
2023-02-01	12.720	13.180	12.720	13.160	9.064	1,754,747
2023-01-31	12.740	12.900	12.640	12.840	8.843	1,351,500
2023-01-30	12.880	13.120	12.520	12.600	8.678	1,116,500
2023-01-27	12.460	13.100	12.460	12.900	8.884	918,500
2023-01-26	12.520	12.800	12.460	12.800	8.816	786,240
2023-01-20	11.900	12.640	11.740	12.440	8.568	1,279,072
2023-01-19	11.780	11.900	11.560	11.880	8.182	1,300,142
2023-01-18	11.720	11.880	11.660	11.780	8.113	989,657
2023-01-17	12.240	12.240	11.560	11.620	8.003	1,591,799
2023-01-16	12.360	12.360	12.060	12.200	8.402	283,502
2023-01-13	12.100	12.200	12.000	12.080	8.320	1,002,846
2023-01-12	11.360	11.960	11.360	11.940	8.223	1,209,000
2023-01-11	11.780	11.960	11.500	11.500	7.920	732,224
2023-01-10	11.840	11.900	11.700	11.800	8.127	619,142
2023-01-09	11.560	11.900	11.520	11.880	8.182	1,105,279
2023-01-06	11.440	11.440	10.580	11.400	7.851	662,032
2023-01-05	11.480	11.520	11.240	11.440	7.879	844,000
2023-01-04	11.140	11.360	11.140	11.240	7.741	835,339
2023-01-03	10.940	11.180	10.800	11.100	7.645	660,816
2022-12-30	11.220	11.220	10.860	10.960	7.548	813,500
2022-12-29	11.200	11.200	10.840	10.960	7.548	622,500
2022-12-28	11.300	11.420	11.220	11.320	7.796	192,696
2022-12-23	10.820	11.220	10.760	11.220	7.727	436,000
2022-12-22	11.000	11.120	10.860	11.020	7.590	504,087
2022-12-21	10.400	11.040	10.400	11.000	7.576	1,329,714
2022-12-20	11.180	11.180	10.400	10.440	7.190	1,285,295
2022-12-19	11.180	11.320	10.880	10.960	7.548	635,635
2022-12-16	10.900	11.240	10.780	11.180	7.700	1,163,500
2022-12-15	11.060	11.160	10.780	10.980	7.562	731,234
2022-12-14	11.060	11.320	11.060	11.120	7.659	470,940
2022-12-13	11.160	11.280	11.040	11.200	7.714	738,344
2022-12-12	11.540	11.540	11.040	11.180	7.700	849,120
2022-12-09	11.020	11.460	10.960	11.400	7.851	1,271,600
2022-12-08	10.220	11.180	10.220	11.120	7.659	1,986,607
2022-12-07	10.420	10.800	10.200	10.260	7.066	1,090,999
2022-12-06	10.280	10.500	10.260	10.480	7.218	1,023,498
2022-12-05	10.120	10.440	10.060	10.420	7.176	685,954
2022-12-02	10.160	10.200	9.920	10.180	7.011	1,484,451
2022-12-01	9.920	10.200	9.910	10.000	6.887	3,033,865
2022-11-30	9.670	9.900	9.550	9.750	6.715	1,534,750
2022-11-29	9.310	9.720	9.300	9.680	6.667	846,714
2022-11-28	9.200	9.270	8.510	9.160	6.309	2,102,295
2022-11-25	9.290	9.310	9.240	9.290	6.398	1,379,619
2022-11-24	9.470	9.750	9.180	9.320	6.419	1,541,374

← NewerPage 16 of 21 · 1,235 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.