Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.830	14.930	14.400	14.550	13.236	7,033,500
2026-04-29	14.740	14.860	14.520	14.800	13.464	4,991,052
2026-04-28	15.090	15.090	14.730	14.730	13.400	3,158,701
2026-04-27	14.760	14.990	14.630	14.900	13.555	4,588,800
2026-04-24	14.990	14.990	14.600	14.760	13.427	5,634,492
2026-04-23	15.000	15.150	14.850	14.960	13.609	6,192,800
2026-04-22	15.220	15.280	14.120	15.140	13.773	14,947,500
2026-04-21	16.310	16.940	16.310	16.870	15.347	4,065,575
2026-04-20	16.150	16.420	15.940	16.260	14.792	4,267,330
2026-04-17	16.120	16.120	15.880	16.100	14.646	2,316,406
2026-04-16	16.160	16.160	15.840	16.120	14.665	5,842,309
2026-04-15	16.000	16.240	15.810	15.900	14.465	4,176,500
2026-04-14	16.130	16.190	15.880	15.990	14.546	1,849,579
2026-04-13	16.100	16.150	15.770	16.000	14.556	3,544,500
2026-04-10	16.130	16.450	16.100	16.400	14.919	1,796,441
2026-04-09	15.900	16.160	15.880	16.130	14.674	1,827,732
2026-04-08	15.500	15.910	15.360	15.910	14.474	3,995,505
2026-04-02	15.700	15.850	15.060	15.360	13.973	6,047,117
2026-04-01	15.300	16.020	15.290	15.850	14.419	6,867,257
2026-03-31	15.390	15.480	15.020	15.230	13.855	3,464,333
2026-03-30	15.480	15.500	15.120	15.170	13.800	3,831,933
2026-03-27	15.250	15.560	15.120	15.560	14.155	3,833,691
2026-03-26	15.250	15.660	15.200	15.250	13.873	3,249,500
2026-03-25	15.640	15.980	15.400	15.670	14.255	5,492,180
2026-03-24	15.440	15.720	15.410	15.640	14.228	5,606,000
2026-03-23	15.800	15.980	15.100	15.340	13.955	10,127,420
2026-03-20	15.810	16.150	15.810	16.020	14.574	37,717,527
2026-03-19	15.830	15.950	15.690	15.810	14.383	5,268,500
2026-03-18	16.120	16.300	15.800	15.990	14.546	7,723,083
2026-03-17	15.850	16.150	15.820	16.120	14.665	7,943,873
2026-03-16	16.380	16.560	15.550	15.670	14.255	11,413,140
2026-03-13	16.520	16.520	15.800	16.380	14.901	12,376,680
2026-03-12	18.100	18.100	16.120	16.520	15.029	18,031,000
2026-03-11	17.780	18.190	17.700	18.100	16.466	5,130,434
2026-03-10	18.100	18.250	17.610	17.770	16.166	5,758,000
2026-03-09	17.970	18.080	17.330	17.950	16.329	4,405,176
2026-03-06	17.480	18.250	17.400	17.970	16.348	2,555,056
2026-03-05	17.410	17.750	17.370	17.480	15.902	3,701,713
2026-03-04	17.870	17.940	17.050	17.380	15.811	7,319,287
2026-03-03	18.600	18.600	17.740	17.950	16.329	6,884,718
2026-03-02	18.100	18.660	18.100	18.410	16.748	6,164,934
2026-02-27	18.480	18.610	18.180	18.590	16.912	4,141,347
2026-02-26	18.640	18.640	18.220	18.380	16.721	3,128,640
2026-02-25	18.410	18.680	18.260	18.360	16.702	2,052,719
2026-02-24	18.670	18.820	18.240	18.400	16.739	3,822,507
2026-02-23	18.820	19.000	18.550	19.000	17.285	1,919,344
2026-02-20	18.050	19.100	18.050	18.820	17.121	5,324,337
2026-02-16	17.920	18.280	17.900	18.050	16.420	2,108,000
2026-02-13	17.170	17.930	16.810	17.930	16.311	5,102,010
2026-02-12	16.630	17.300	16.630	17.260	15.702	7,415,721
2026-02-11	17.810	17.990	16.400	16.800	15.283	9,302,500
2026-02-10	18.300	18.400	17.830	18.090	16.457	3,055,777
2026-02-09	17.700	18.100	17.700	18.100	16.466	1,934,792
2026-02-06	17.300	17.680	17.300	17.680	16.084	2,485,830
2026-02-05	17.530	17.900	17.420	17.600	16.011	4,819,493
2026-02-04	17.370	17.550	17.060	17.530	15.947	2,291,192
2026-02-03	17.400	17.580	17.220	17.370	15.802	2,802,450
2026-02-02	17.380	17.490	17.080	17.200	15.647	3,179,298
2026-01-30	17.340	17.500	17.010	17.380	15.811	4,106,673
2026-01-29	16.850	17.290	16.810	17.130	15.583	6,395,458

← NewerPage 3 of 5 · 246 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.