Yue Yuen Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 17.080 | 17.170 | 16.550 | 16.800 | 15.283 | 3,764,001 |
| 2026-01-27 | 16.800 | 17.170 | 16.680 | 16.990 | 15.456 | 3,940,188 |
| 2026-01-26 | 17.200 | 17.280 | 16.870 | 16.980 | 15.447 | 3,251,810 |
| 2026-01-23 | 17.500 | 17.570 | 17.150 | 17.270 | 15.711 | 2,599,896 |
| 2026-01-22 | 17.180 | 17.600 | 17.170 | 17.370 | 15.802 | 2,196,287 |
| 2026-01-21 | 17.420 | 17.480 | 17.060 | 17.190 | 15.638 | 2,867,991 |
| 2026-01-20 | 17.410 | 17.410 | 17.030 | 17.320 | 15.756 | 1,475,248 |
| 2026-01-19 | 17.460 | 18.000 | 17.280 | 17.420 | 15.847 | 2,810,114 |
| 2026-01-16 | 17.600 | 17.780 | 17.320 | 17.580 | 15.993 | 3,348,859 |
| 2026-01-15 | 17.630 | 17.970 | 17.480 | 17.620 | 16.029 | 3,304,066 |
| 2026-01-14 | 17.090 | 17.500 | 17.000 | 17.430 | 15.856 | 3,557,353 |
| 2026-01-13 | 17.390 | 17.660 | 16.900 | 17.090 | 15.547 | 4,765,524 |
| 2026-01-12 | 17.130 | 17.300 | 16.850 | 17.090 | 15.547 | 3,665,110 |
| 2026-01-09 | 16.730 | 17.160 | 16.360 | 17.130 | 15.583 | 5,474,566 |
| 2026-01-08 | 16.420 | 16.680 | 16.390 | 16.680 | 15.174 | 5,244,332 |
| 2026-01-07 | 16.000 | 16.480 | 15.920 | 16.440 | 14.956 | 3,966,320 |
| 2026-01-06 | 15.800 | 16.090 | 15.720 | 15.870 | 14.437 | 5,135,987 |
| 2026-01-05 | 15.970 | 15.990 | 15.390 | 15.840 | 14.410 | 8,745,395 |
| 2026-01-02 | 16.060 | 16.160 | 15.870 | 15.970 | 14.528 | 3,777,548 |
| 2025-12-31 | 15.860 | 16.040 | 15.700 | 15.970 | 14.528 | 1,804,204 |
| 2025-12-30 | 16.250 | 16.410 | 15.820 | 15.860 | 14.428 | 4,353,350 |
| 2025-12-29 | 16.890 | 16.900 | 16.130 | 16.300 | 14.828 | 5,355,310 |
| 2025-12-24 | 16.820 | 16.930 | 16.720 | 16.890 | 15.365 | 1,168,523 |
| 2025-12-23 | 17.260 | 17.460 | 16.880 | 16.900 | 15.374 | 3,901,034 |
| 2025-12-22 | 17.320 | 17.500 | 17.010 | 17.260 | 15.702 | 4,344,985 |
| 2025-12-19 | 17.590 | 17.710 | 17.150 | 17.330 | 15.765 | 6,346,492 |
| 2025-12-18 | 17.700 | 17.830 | 17.230 | 17.630 | 16.038 | 6,187,263 |
| 2025-12-17 | 18.070 | 18.450 | 17.340 | 17.680 | 16.084 | 8,983,936 |
| 2025-12-16 | 17.700 | 18.050 | 17.590 | 17.930 | 16.311 | 11,801,390 |
| 2025-12-15 | 16.520 | 17.750 | 16.030 | 17.670 | 16.075 | 14,849,400 |
| 2025-12-12 | 16.900 | 17.140 | 16.460 | 16.610 | 15.110 | 17,043,330 |
| 2025-12-11 | 16.380 | 17.140 | 16.370 | 16.860 | 15.338 | 11,008,320 |
| 2025-12-10 | 16.600 | 16.630 | 15.790 | 16.440 | 14.956 | 14,130,500 |
| 2025-12-09 | 16.300 | 16.750 | 16.130 | 16.740 | 15.229 | 8,181,873 |
| 2025-12-08 | 16.400 | 16.400 | 16.000 | 16.130 | 14.674 | 3,132,025 |
| 2025-12-05 | 16.300 | 16.450 | 16.100 | 16.160 | 14.701 | 5,428,870 |
| 2025-12-04 | 16.290 | 16.400 | 16.070 | 16.200 | 14.737 | 3,218,685 |
| 2025-12-03 | 16.600 | 16.680 | 16.380 | 16.420 | 14.938 | 3,791,714 |
| 2025-12-02 | 16.180 | 16.620 | 16.180 | 16.620 | 15.120 | 3,527,083 |
| 2025-12-01 | 16.590 | 16.590 | 16.160 | 16.240 | 14.774 | 3,717,500 |
| 2025-11-28 | 16.330 | 16.500 | 16.330 | 16.450 | 14.965 | 2,756,000 |
| 2025-11-27 | 16.460 | 16.600 | 16.340 | 16.480 | 14.992 | 2,169,680 |
| 2025-11-26 | 16.380 | 16.550 | 16.300 | 16.460 | 14.974 | 3,994,251 |
| 2025-11-25 | 16.470 | 16.470 | 16.160 | 16.380 | 14.901 | 2,064,884 |
| 2025-11-24 | 15.790 | 16.300 | 15.780 | 16.280 | 14.810 | 5,049,000 |
| 2025-11-21 | 16.010 | 16.060 | 15.680 | 15.780 | 14.355 | 2,152,136 |
| 2025-11-20 | 15.610 | 16.080 | 15.610 | 16.070 | 14.619 | 4,301,507 |
| 2025-11-19 | 15.420 | 15.720 | 15.420 | 15.630 | 14.219 | 2,435,355 |
| 2025-11-18 | 15.460 | 15.610 | 15.280 | 15.540 | 14.137 | 3,524,756 |
| 2025-11-17 | 15.570 | 15.670 | 15.300 | 15.620 | 14.210 | 3,633,318 |
| 2025-11-14 | 15.200 | 15.950 | 15.200 | 15.600 | 14.192 | 11,684,320 |
| 2025-11-13 | 14.720 | 15.940 | 14.720 | 15.140 | 13.773 | 12,488,830 |
| 2025-11-12 | 14.590 | 14.920 | 14.590 | 14.810 | 13.473 | 4,544,436 |
| 2025-11-11 | 14.720 | 14.850 | 14.400 | 14.590 | 13.273 | 3,090,971 |
| 2025-11-10 | 14.560 | 14.680 | 14.450 | 14.650 | 13.327 | 2,756,054 |
| 2025-11-07 | 14.400 | 14.730 | 14.400 | 14.560 | 13.246 | 4,801,098 |
| 2025-11-06 | 14.500 | 14.700 | 14.480 | 14.560 | 13.246 | 3,338,109 |
| 2025-11-05 | 14.400 | 14.500 | 14.190 | 14.500 | 13.191 | 3,490,337 |
| 2025-11-04 | 14.330 | 14.510 | 14.280 | 14.470 | 13.164 | 4,011,565 |
| 2025-11-03 | 14.160 | 14.460 | 14.160 | 14.330 | 13.036 | 6,044,689 |
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.