Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.660	13.800	13.200	13.300	8.675	414,500
2022-03-01	13.200	13.460	13.180	13.340	8.701	548,210
2022-02-28	13.060	13.300	13.000	13.200	8.609	571,890
2022-02-25	13.320	13.340	13.160	13.220	8.622	179,000
2022-02-24	13.400	13.400	13.020	13.100	8.544	625,162
2022-02-23	13.380	13.480	13.300	13.380	8.727	233,037
2022-02-22	13.340	13.400	13.160	13.280	8.662	485,000
2022-02-21	13.880	13.880	13.480	13.480	8.792	775,500
2022-02-18	13.780	13.900	13.720	13.780	8.988	327,000
2022-02-17	13.760	14.000	13.760	13.840	9.027	510,163
2022-02-16	13.600	13.900	13.600	13.760	8.975	262,711
2022-02-15	13.600	13.840	13.440	13.600	8.870	861,956
2022-02-14	13.400	13.680	13.400	13.540	8.831	362,500
2022-02-11	13.960	13.960	13.540	13.600	8.870	151,117
2022-02-10	13.400	13.600	13.400	13.560	8.844	382,196
2022-02-09	13.540	13.540	13.320	13.440	8.766	362,143
2022-02-08	13.500	13.540	13.360	13.460	8.779	399,684
2022-02-07	13.360	13.420	13.240	13.340	8.701	647,457
2022-02-04	13.220	13.420	13.140	13.340	8.701	1,710,337
2022-01-31	12.720	13.260	12.720	13.140	8.570	520,022
2022-01-28	13.000	13.000	12.660	12.740	8.309	1,138,197
2022-01-27	12.600	12.800	12.540	12.640	8.244	679,061
2022-01-26	13.300	13.300	12.420	12.740	8.309	1,845,532
2022-01-25	13.500	13.500	13.020	13.100	8.544	910,500
2022-01-24	13.500	13.540	13.260	13.340	8.701	492,926
2022-01-21	13.500	13.680	13.380	13.460	8.779	789,000
2022-01-20	13.340	13.480	13.200	13.320	8.688	1,875,683
2022-01-19	13.000	13.180	12.920	13.100	8.544	488,963
2022-01-18	12.940	13.040	12.840	12.940	8.440	1,357,500
2022-01-17	13.280	13.280	12.900	12.960	8.453	300,000
2022-01-14	13.200	13.420	12.940	13.240	8.636	1,228,315
2022-01-13	13.000	13.120	12.900	13.000	8.479	1,311,488
2022-01-12	12.600	13.020	12.600	12.940	8.440	1,319,518
2022-01-11	13.120	13.320	12.620	12.660	8.257	999,788
2022-01-10	13.000	13.300	12.900	13.120	8.557	1,210,000
2022-01-07	12.940	13.280	12.700	13.020	8.492	1,817,000
2022-01-06	13.000	13.000	12.700	12.960	8.453	342,452
2022-01-05	12.800	13.140	12.500	12.900	8.414	1,005,263
2022-01-04	13.380	13.380	12.840	13.060	8.518	700,500
2022-01-03	13.460	13.460	13.000	13.100	8.544	256,500
2021-12-31	13.500	13.500	13.020	13.040	8.505	707,000
2021-12-30	13.500	13.500	13.180	13.280	8.662	580,575
2021-12-29	13.140	13.380	13.120	13.280	8.662	587,500
2021-12-28	12.720	13.260	12.720	13.200	8.609	210,000
2021-12-24	12.980	12.980	12.680	12.720	8.296	194,500
2021-12-23	13.000	13.000	12.660	12.740	8.309	478,500
2021-12-22	12.700	12.860	12.640	12.700	8.283	224,115
2021-12-21	12.780	12.780	12.400	12.700	8.283	952,541
2021-12-20	12.740	12.940	12.580	12.740	8.309	1,127,000
2021-12-17	13.060	13.060	12.600	12.820	8.362	1,265,500
2021-12-16	13.000	13.000	12.540	12.820	8.362	1,681,473
2021-12-15	12.800	12.900	12.200	12.460	8.127	1,811,148
2021-12-14	13.160	13.180	12.700	12.760	8.322	725,146
2021-12-13	13.840	13.840	13.100	13.140	8.570	1,636,099
2021-12-10	13.740	14.140	13.400	13.480	8.792	1,479,925
2021-12-09	14.280	14.280	13.960	14.020	9.144	745,200
2021-12-08	14.000	14.240	13.980	14.180	9.249	974,800
2021-12-07	13.680	13.980	13.640	13.920	9.079	1,050,900
2021-12-06	13.600	13.800	13.420	13.420	8.753	504,589
2021-12-03	13.540	14.000	13.500	13.800	9.001	1,279,000

← NewerPage 20 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.