Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	11.220	11.480	11.080	11.320	7.515	1,146,574
2022-05-31	11.400	11.600	11.360	11.420	7.448	1,133,000
2022-05-30	11.000	11.280	11.000	11.260	7.344	359,762
2022-05-27	10.960	11.000	10.760	10.860	7.083	394,500
2022-05-26	10.840	10.840	10.600	10.680	6.966	354,000
2022-05-25	10.820	11.060	10.560	10.760	7.018	552,000
2022-05-24	10.900	10.980	10.720	10.840	7.070	932,537
2022-05-23	11.240	11.280	11.000	11.000	7.175	390,348
2022-05-20	11.420	11.420	11.180	11.200	7.305	487,500
2022-05-19	11.780	11.780	11.280	11.280	7.357	345,500
2022-05-18	12.000	12.020	11.600	11.820	7.709	745,974
2022-05-17	11.600	11.960	11.600	11.840	7.722	531,198
2022-05-16	11.780	11.840	11.260	11.600	7.566	856,500
2022-05-13	10.780	11.560	10.780	11.560	7.540	1,292,613
2022-05-12	10.760	10.760	10.220	10.500	6.848	715,523
2022-05-11	10.580	10.740	10.260	10.520	6.861	1,061,523
2022-05-10	10.940	10.980	10.600	10.640	6.940	1,127,450
2022-05-06	11.580	11.580	10.960	11.000	7.175	976,673
2022-05-05	11.220	11.620	11.220	11.460	7.475	396,000
2022-05-04	11.500	11.500	10.960	11.220	7.318	1,647,000
2022-05-03	11.240	11.500	11.240	11.500	7.501	831,000
2022-04-29	11.360	11.680	11.220	11.560	7.540	969,337
2022-04-28	11.340	11.480	11.180	11.480	7.488	445,163
2022-04-27	11.260	11.480	10.980	11.340	7.396	973,000
2022-04-26	11.180	11.520	11.080	11.360	7.409	519,631
2022-04-25	11.360	11.360	10.980	11.060	7.214	1,220,510
2022-04-22	11.060	11.300	10.880	11.140	7.266	1,472,500
2022-04-21	11.240	11.240	10.960	11.100	7.240	2,158,000
2022-04-20	10.980	11.160	10.880	11.140	7.266	1,016,500
2022-04-19	11.140	11.140	10.720	11.000	7.175	716,000
2022-04-14	11.180	11.180	10.900	11.040	7.201	1,063,070
2022-04-13	11.240	11.240	10.880	10.960	7.148	449,500
2022-04-12	11.080	11.140	10.740	11.020	7.188	648,500
2022-04-11	11.200	11.200	10.600	10.820	7.057	1,671,541
2022-04-08	11.520	11.640	11.040	11.180	7.292	1,767,500
2022-04-07	11.980	12.100	11.540	11.540	7.527	1,134,115
2022-04-06	12.360	12.360	11.900	12.000	7.827	1,483,725
2022-04-04	12.360	12.540	12.140	12.160	7.931	1,230,500
2022-04-01	12.620	12.620	12.020	12.240	7.983	1,890,841
2022-03-31	12.700	12.960	12.600	12.640	8.244	895,064
2022-03-30	12.400	13.080	12.400	12.700	8.283	1,165,404
2022-03-29	12.400	12.660	12.300	12.320	8.035	980,500
2022-03-28	12.600	12.640	12.260	12.300	8.022	2,086,520
2022-03-25	12.700	13.180	12.500	12.580	8.205	3,224,940
2022-03-24	12.900	12.900	12.540	12.780	8.335	5,197,895
2022-03-23	12.500	12.860	12.280	12.780	8.335	2,155,000
2022-03-22	12.380	12.660	12.300	12.560	8.192	2,087,500
2022-03-21	12.600	12.800	12.500	12.640	8.244	1,156,617
2022-03-18	11.900	12.780	11.820	12.320	8.035	2,433,736
2022-03-17	11.240	11.840	11.240	11.660	7.605	988,000
2022-03-16	11.040	11.160	10.440	10.940	7.135	1,449,000
2022-03-15	11.100	11.300	10.640	10.980	7.161	1,168,430
2022-03-14	11.300	11.380	11.000	11.100	7.240	712,500
2022-03-11	11.700	11.720	11.300	11.540	7.527	436,500
2022-03-10	11.460	11.720	11.200	11.700	7.631	940,246
2022-03-09	12.240	12.240	11.160	11.160	7.279	1,604,554
2022-03-08	12.960	13.140	12.020	12.020	7.840	787,000
2022-03-07	12.840	12.840	12.560	12.600	8.218	740,000
2022-03-04	13.680	13.680	12.800	12.940	8.440	575,500
2022-03-03	13.400	13.440	13.260	13.320	8.688	479,063

← NewerPage 19 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.