Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	9.640	9.640	9.320	9.460	6.515	298,998
2022-11-21	9.980	9.980	9.390	9.530	6.564	1,104,659
2022-11-18	10.200	10.200	9.820	9.930	6.839	879,000
2022-11-17	10.080	10.080	9.670	9.870	6.798	801,997
2022-11-16	10.240	10.240	9.870	9.880	6.805	1,355,807
2022-11-15	10.280	10.280	9.980	10.240	7.052	1,150,082
2022-11-14	9.750	10.460	9.750	10.300	7.094	1,711,479
2022-11-11	8.760	9.690	8.760	9.520	6.557	3,849,373
2022-11-10	8.400	8.460	8.230	8.300	5.716	618,382
2022-11-09	8.650	8.740	8.500	8.560	5.895	490,250
2022-11-08	9.000	9.000	8.620	8.690	5.985	282,000
2022-11-07	8.580	8.960	8.400	8.960	6.171	424,750
2022-11-04	8.520	8.800	8.520	8.700	5.992	870,500
2022-11-03	8.640	8.730	8.510	8.560	5.895	461,000
2022-11-02	8.450	8.800	8.380	8.770	6.040	871,277
2022-11-01	8.000	8.370	7.990	8.300	5.716	767,500
2022-10-31	8.320	8.330	7.930	7.980	5.496	1,705,123
2022-10-28	8.350	8.350	8.080	8.230	5.668	1,052,000
2022-10-27	8.360	8.550	8.200	8.200	5.648	372,500
2022-10-26	8.020	8.440	8.020	8.360	5.758	415,014
2022-10-25	8.280	8.280	7.810	8.070	5.558	1,246,500
2022-10-24	8.800	8.880	8.370	8.440	5.813	964,408
2022-10-21	9.100	9.860	8.700	8.800	6.061	596,000
2022-10-20	8.900	9.120	8.890	9.100	6.267	536,500
2022-10-19	9.300	9.440	8.770	8.900	6.130	355,803
2022-10-18	8.980	9.260	8.950	9.260	6.378	1,471,722
2022-10-17	8.940	8.940	8.670	8.870	6.109	811,533
2022-10-14	8.890	9.040	8.870	8.900	6.130	1,208,250
2022-10-13	8.810	8.870	8.610	8.750	6.026	611,500
2022-10-12	8.900	8.930	8.600	8.770	6.040	864,753
2022-10-11	9.240	9.240	8.850	9.000	6.198	863,500
2022-10-10	9.390	9.550	9.140	9.150	6.302	398,310
2022-10-07	9.810	9.880	9.460	9.500	6.543	569,109
2022-10-06	9.850	10.120	9.750	9.800	6.749	259,360
2022-10-05	10.180	10.180	9.740	9.970	6.867	513,262
2022-10-03	10.300	10.300	9.570	9.640	6.639	1,301,644
2022-09-30	10.120	10.220	9.990	10.040	6.915	920,732
2022-09-29	10.360	10.360	9.980	10.160	6.997	745,221
2022-09-28	10.240	10.500	10.000	10.020	6.901	822,100
2022-09-27	10.460	10.460	10.140	10.460	7.204	595,500
2022-09-26	10.580	10.600	10.140	10.260	7.066	815,500
2022-09-23	10.660	10.880	10.400	10.540	7.259	947,453
2022-09-22	10.780	10.780	10.360	10.540	7.259	1,135,142
2022-09-21	11.240	11.240	10.900	10.940	7.535	524,500
2022-09-20	11.000	11.380	11.000	11.300	7.783	398,481
2022-09-19	11.200	11.200	10.860	10.980	7.562	268,376
2022-09-16	11.240	11.320	10.740	11.220	7.727	661,136
2022-09-15	11.480	11.540	11.240	11.240	7.741	433,921
2022-09-14	11.120	11.540	11.100	11.440	7.879	1,131,000
2022-09-13	11.320	11.380	11.080	11.080	7.631	507,360
2022-09-09	11.200	11.380	11.200	11.380	7.555	216,019
2022-09-08	11.240	11.260	11.040	11.140	7.395	213,108
2022-09-07	11.100	11.580	11.100	11.200	7.435	166,791
2022-09-06	11.320	11.600	11.120	11.200	7.435	258,000
2022-09-05	11.140	11.400	11.140	11.240	7.462	444,000
2022-09-02	11.560	11.560	11.040	11.200	7.435	866,500
2022-09-01	11.720	11.720	11.420	11.480	7.621	685,650
2022-08-31	11.780	11.900	11.600	11.720	7.780	527,930
2022-08-30	11.880	11.940	11.680	11.820	7.847	174,730
2022-08-29	12.040	12.200	11.840	11.860	7.873	161,500

← NewerPage 17 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.