Yue Yuen Ind historical data

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

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

← NewerPage 4 of 21 · 1,234 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.