Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.370	12.570	12.280	12.550	11.077	1,910,500
2025-08-04	12.250	12.380	12.110	12.370	10.919	1,935,872
2025-08-01	12.340	12.520	12.260	12.280	10.839	2,869,094
2025-07-31	12.500	12.540	12.320	12.340	10.892	5,205,500
2025-07-30	12.420	12.600	12.260	12.520	11.051	6,054,000
2025-07-29	12.760	12.780	12.580	12.780	11.280	4,123,926
2025-07-28	12.760	12.960	12.680	12.760	11.263	2,698,528
2025-07-25	12.660	13.120	12.640	12.740	11.245	6,164,500
2025-07-24	12.860	12.960	12.700	12.760	11.263	5,780,400
2025-07-23	12.720	12.880	12.500	12.820	11.316	6,460,974
2025-07-22	12.280	12.720	12.260	12.580	11.104	7,696,704
2025-07-21	12.160	12.340	12.100	12.300	10.857	6,661,500
2025-07-18	12.080	12.180	12.020	12.060	10.645	2,401,316
2025-07-17	12.140	12.220	12.020	12.020	10.610	3,392,000
2025-07-16	12.540	12.580	12.160	12.160	10.733	8,834,625
2025-07-15	12.200	12.460	12.000	12.400	10.945	7,425,742
2025-07-14	12.020	12.220	12.020	12.200	10.769	4,176,500
2025-07-11	11.660	12.140	11.660	12.000	10.592	8,016,010
2025-07-10	12.080	12.080	11.600	11.620	10.257	9,932,520
2025-07-09	12.480	12.480	12.020	12.080	10.663	7,589,000
2025-07-08	12.700	12.740	12.460	12.540	11.069	9,147,300
2025-07-07	12.380	12.560	12.200	12.460	10.998	6,755,000
2025-07-04	12.380	12.440	12.200	12.340	10.892	3,334,000
2025-07-03	12.300	12.740	12.280	12.380	10.927	8,271,000
2025-07-02	12.100	12.200	11.860	12.120	10.698	5,662,342
2025-06-30	12.000	12.180	11.960	12.020	10.610	4,181,100
2025-06-27	11.900	12.060	11.680	11.980	10.574	7,480,000
2025-06-26	11.440	11.580	11.380	11.560	10.204	3,160,284
2025-06-25	11.360	11.500	11.240	11.440	10.098	4,072,220
2025-06-24	11.020	11.520	11.020	11.380	10.045	4,624,334
2025-06-23	11.100	11.160	10.820	10.960	9.674	4,746,362
2025-06-20	11.300	11.420	11.060	11.160	9.851	7,715,259
2025-06-19	11.580	11.580	11.100	11.300	9.974	6,422,984
2025-06-18	11.600	11.620	11.480	11.580	10.221	4,753,220
2025-06-17	11.600	11.680	11.500	11.520	10.168	6,062,676
2025-06-16	11.300	11.660	11.280	11.600	10.239	4,930,053
2025-06-13	11.320	11.460	11.200	11.440	10.098	3,150,000
2025-06-12	11.700	11.720	11.260	11.320	9.992	5,039,000
2025-06-11	11.420	11.820	11.260	11.720	10.345	7,468,500
2025-06-10	11.000	11.460	10.960	11.440	10.098	6,108,899
2025-06-09	10.860	11.000	10.800	11.000	9.709	5,931,358
2025-06-06	10.540	10.780	10.440	10.780	9.515	13,153,930
2025-06-05	10.960	10.960	10.440	10.520	9.286	8,945,500
2025-06-04	11.740	11.780	11.540	11.660	9.497	7,036,504
2025-06-03	11.720	11.900	11.660	11.740	9.563	7,467,141
2025-06-02	11.820	11.840	11.540	11.720	9.546	4,145,824
2025-05-30	11.960	11.980	11.720	11.820	9.628	12,382,500
2025-05-29	11.880	12.080	11.740	12.020	9.791	5,723,635
2025-05-28	11.940	11.940	11.660	11.820	9.628	3,316,257
2025-05-27	11.860	11.920	11.740	11.840	9.644	1,454,088
2025-05-26	11.780	11.920	11.680	11.860	9.660	2,002,000
2025-05-23	11.800	11.860	11.660	11.740	9.563	2,077,387
2025-05-22	11.960	11.960	11.640	11.720	9.546	4,679,669
2025-05-21	11.940	12.000	11.740	11.960	9.742	4,474,263
2025-05-20	11.840	12.100	11.780	12.000	9.774	3,110,000
2025-05-19	12.100	12.100	11.800	11.840	9.644	4,027,623
2025-05-16	11.860	12.060	11.860	12.020	9.791	2,596,000
2025-05-15	12.320	12.320	11.900	11.900	9.693	3,473,064
2025-05-14	12.440	12.440	12.100	12.220	9.954	4,714,725
2025-05-13	12.460	12.460	12.140	12.360	10.068	9,091,129

← NewerPage 6 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.