Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.000	12.320	11.600	12.100	9.856	12,778,770
2025-05-09	11.800	11.860	11.540	11.760	9.579	3,606,762
2025-05-08	11.500	11.820	11.400	11.660	9.497	4,348,409
2025-05-07	11.700	11.840	11.320	11.400	9.286	6,531,223
2025-05-06	11.180	11.440	11.100	11.340	9.237	5,511,621
2025-05-02	11.100	11.140	10.800	11.060	9.009	2,868,211
2025-04-30	11.000	11.180	11.000	11.140	9.074	2,167,663
2025-04-29	11.200	11.200	10.900	11.000	8.960	1,954,862
2025-04-28	10.820	11.100	10.740	11.060	9.009	2,582,500
2025-04-25	10.940	11.060	10.820	10.820	8.813	2,626,558
2025-04-24	10.980	11.040	10.840	11.000	8.960	2,514,436
2025-04-23	10.880	11.160	10.700	11.020	8.976	7,083,605
2025-04-22	10.820	10.980	10.300	10.580	8.618	10,533,160
2025-04-17	10.720	11.160	10.680	11.120	9.058	3,090,500
2025-04-16	11.300	11.300	10.740	10.780	8.781	5,887,758
2025-04-15	11.280	11.480	11.120	11.300	9.204	6,070,000
2025-04-14	11.400	11.480	11.120	11.400	9.286	5,954,500
2025-04-11	11.120	11.320	10.780	11.200	9.123	6,216,243
2025-04-10	11.900	11.900	11.140	11.160	9.090	15,418,300
2025-04-09	9.920	10.460	9.630	10.440	8.504	11,257,770
2025-04-08	10.540	10.700	10.180	10.420	8.487	11,644,230
2025-04-07	11.100	11.320	10.280	10.380	8.455	16,257,240
2025-04-03	12.060	12.200	11.780	11.940	9.726	14,601,000
2025-04-02	12.440	12.780	12.440	12.660	10.312	3,471,535
2025-04-01	12.500	12.620	12.360	12.480	10.165	4,013,722
2025-03-31	12.500	12.600	12.400	12.480	10.165	3,680,000
2025-03-28	12.920	12.920	12.480	12.660	10.312	4,849,000
2025-03-27	12.880	12.960	12.680	12.920	10.524	3,140,819
2025-03-26	12.340	12.920	12.340	12.780	10.410	4,911,000
2025-03-25	12.700	12.800	12.320	12.420	10.117	3,638,598
2025-03-24	12.600	12.820	12.400	12.720	10.361	4,047,235
2025-03-21	12.660	12.960	12.480	12.580	10.247	7,236,091
2025-03-20	12.940	13.080	12.680	12.700	10.345	7,277,872
2025-03-19	13.280	13.340	12.820	12.860	10.475	10,906,800
2025-03-18	13.280	13.440	13.080	13.280	10.817	11,086,780
2025-03-17	13.440	13.800	13.060	13.280	10.817	7,750,233
2025-03-14	13.100	13.560	12.980	13.280	10.817	8,902,525
2025-03-13	13.720	13.920	12.800	13.040	10.622	29,273,109
2025-03-12	14.900	15.740	13.440	13.640	11.110	22,361,311
2025-03-11	14.960	15.360	14.780	15.100	12.299	5,170,120
2025-03-10	15.960	16.040	15.560	15.560	12.674	5,314,980
2025-03-07	15.480	16.240	15.120	15.960	13.000	4,795,971
2025-03-06	15.860	16.000	15.240	15.460	12.593	6,107,406
2025-03-05	15.540	15.860	15.480	15.860	12.919	3,443,739
2025-03-04	15.340	15.820	15.340	15.720	12.804	2,041,242
2025-03-03	15.600	15.980	15.300	15.500	12.625	3,567,968
2025-02-28	15.860	16.160	15.660	15.900	12.951	3,783,800
2025-02-27	15.600	15.840	15.020	15.800	12.870	4,298,195
2025-02-26	16.440	16.440	15.620	15.640	12.739	2,089,810
2025-02-25	15.920	16.420	15.720	16.320	13.293	2,203,080
2025-02-24	15.600	15.920	15.520	15.920	12.967	3,031,077
2025-02-21	16.260	16.260	15.480	15.720	12.804	3,864,500
2025-02-20	15.880	16.480	15.780	16.140	13.147	2,802,000
2025-02-19	15.920	15.920	15.340	15.880	12.935	4,304,752
2025-02-18	16.040	16.280	15.720	15.800	12.870	3,766,828
2025-02-17	16.100	16.420	15.820	16.240	13.228	1,403,826
2025-02-14	16.100	16.300	15.900	16.300	13.277	2,103,712
2025-02-13	16.060	16.400	15.840	16.020	13.049	3,406,850
2025-02-12	16.520	16.800	15.800	16.000	13.033	6,653,351
2025-02-11	16.180	16.200	15.560	16.120	13.130	3,837,757

← NewerPage 7 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.