Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	12.000	12.460	11.980	12.440	8.258	512,000
2022-08-25	11.940	12.020	11.560	11.980	7.953	645,965
2022-08-24	12.100	12.240	11.820	12.080	8.019	300,500
2022-08-23	12.340	12.340	11.960	12.020	7.980	606,500
2022-08-22	12.380	12.740	12.160	12.280	8.152	691,000
2022-08-19	11.980	12.380	11.960	12.320	8.179	802,123
2022-08-18	11.940	12.120	11.860	11.960	7.940	507,000
2022-08-17	11.600	11.880	11.540	11.860	7.873	747,968
2022-08-16	11.440	11.440	11.260	11.440	7.595	595,717
2022-08-15	11.380	11.600	11.100	11.140	7.395	953,999
2022-08-12	10.780	11.700	10.680	11.240	7.462	3,169,500
2022-08-11	10.900	10.900	10.360	10.400	6.904	301,700
2022-08-10	10.480	10.480	10.280	10.380	6.891	582,500
2022-08-09	10.180	10.580	10.180	10.400	6.904	263,000
2022-08-08	10.480	10.520	10.380	10.420	6.917	115,879
2022-08-05	10.280	10.560	10.280	10.440	6.931	357,289
2022-08-04	10.160	10.280	10.100	10.280	6.824	474,796
2022-08-03	10.180	10.180	9.900	9.990	6.632	330,510
2022-08-02	10.040	10.160	9.720	9.960	6.612	957,000
2022-08-01	10.440	10.460	10.220	10.280	6.824	709,500
2022-07-29	10.300	10.520	10.300	10.440	6.931	510,500
2022-07-28	10.700	10.700	10.320	10.400	6.904	393,419
2022-07-27	10.960	10.960	10.440	10.500	6.970	336,449
2022-07-26	10.780	10.880	10.620	10.780	7.156	434,000
2022-07-25	10.820	10.960	10.800	10.820	7.183	94,000
2022-07-22	10.820	10.880	10.760	10.860	7.209	143,637
2022-07-21	10.900	11.040	10.800	10.900	7.236	216,990
2022-07-20	10.880	11.100	10.880	11.060	7.342	618,764
2022-07-19	11.000	11.000	10.560	10.780	7.156	550,097
2022-07-18	10.500	10.840	10.320	10.840	7.196	482,000
2022-07-15	10.560	10.560	10.340	10.400	6.904	661,000
2022-07-14	10.580	10.620	10.340	10.540	6.997	567,000
2022-07-13	10.500	10.620	10.500	10.560	7.010	242,172
2022-07-12	10.620	10.620	10.360	10.540	6.997	271,000
2022-07-11	10.680	10.700	10.500	10.620	7.050	241,940
2022-07-08	10.500	10.720	10.500	10.660	7.077	612,500
2022-07-07	10.540	10.540	10.340	10.440	6.931	309,480
2022-07-06	10.680	10.680	10.280	10.480	6.957	847,696
2022-07-05	10.580	10.660	10.340	10.460	6.944	727,955
2022-07-04	10.220	10.440	10.160	10.360	6.878	1,804,506
2022-06-30	10.480	10.500	10.220	10.220	6.785	1,212,738
2022-06-29	10.700	10.700	10.360	10.380	6.891	1,320,000
2022-06-28	11.080	11.080	10.540	10.680	7.090	1,771,000
2022-06-27	11.320	11.460	10.800	10.940	7.263	921,146
2022-06-24	11.120	11.260	10.860	11.240	7.462	338,927
2022-06-23	11.000	11.080	10.800	10.920	7.249	356,500
2022-06-22	11.600	11.600	10.900	10.900	7.236	466,130
2022-06-21	11.280	11.500	11.140	11.400	7.568	449,500
2022-06-20	11.140	11.240	11.000	11.220	7.448	125,787
2022-06-17	11.020	11.100	10.800	11.060	7.342	986,087
2022-06-16	11.020	11.040	10.780	10.960	7.276	507,652
2022-06-15	11.380	11.380	11.040	11.040	7.329	263,466
2022-06-14	10.940	11.460	10.880	11.240	7.462	636,329
2022-06-13	11.460	11.460	10.980	11.000	7.302	529,000
2022-06-10	11.840	11.840	11.520	11.620	7.714	516,100
2022-06-09	11.760	11.760	11.600	11.700	7.767	341,774
2022-06-08	11.760	11.800	11.520	11.700	7.767	382,770
2022-06-07	11.400	11.680	11.320	11.660	7.741	523,837
2022-06-06	11.300	11.480	11.080	11.400	7.568	541,549
2022-06-02	11.480	11.480	11.080	11.200	7.435	486,000

← NewerPage 18 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.