Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.400	16.980	15.880	16.040	13.065	2,576,120
2025-02-07	17.420	17.480	16.560	16.660	13.570	2,286,157
2025-02-06	17.140	17.400	16.960	17.340	14.124	1,493,000
2025-02-05	17.040	17.380	16.900	17.140	13.961	1,400,635
2025-02-04	17.000	17.780	16.900	17.040	13.880	2,393,200
2025-02-03	16.500	17.640	16.500	17.320	14.108	5,180,083
2025-01-28	16.540	16.800	16.320	16.520	13.456	623,028
2025-01-27	16.700	17.100	16.700	16.800	13.684	812,100
2025-01-24	17.400	17.400	16.600	16.860	13.733	1,918,956
2025-01-23	16.900	17.280	16.700	16.900	13.766	1,864,500
2025-01-22	16.480	16.980	16.340	16.900	13.766	2,246,290
2025-01-21	16.080	16.420	16.080	16.360	13.326	956,440
2025-01-20	16.360	16.600	16.160	16.200	13.195	2,584,500
2025-01-17	15.400	16.380	15.400	16.220	13.212	3,927,482
2025-01-16	15.400	15.740	15.240	15.400	12.544	2,870,748
2025-01-15	15.300	15.460	15.080	15.200	12.381	1,568,835
2025-01-14	15.560	15.560	15.240	15.320	12.479	1,611,500
2025-01-13	15.660	15.920	15.440	15.460	12.593	1,874,600
2025-01-10	15.740	16.020	15.740	15.920	12.967	2,085,210
2025-01-09	16.320	16.680	15.900	16.020	13.049	2,777,815
2025-01-08	16.460	16.740	16.380	16.520	13.456	1,914,870
2025-01-07	16.340	16.940	16.340	16.660	13.570	2,943,670
2025-01-06	16.620	16.820	16.360	16.540	13.472	4,960,000
2025-01-03	16.900	16.960	16.560	16.640	13.554	2,210,633
2025-01-02	17.300	17.300	16.560	16.740	13.635	3,209,000
2024-12-31	17.220	17.540	17.140	17.400	14.173	1,589,728
2024-12-30	17.460	17.540	17.280	17.400	14.173	991,693
2024-12-27	17.300	17.600	17.300	17.460	14.222	1,134,236
2024-12-24	17.520	17.600	17.220	17.440	14.205	1,583,500
2024-12-23	17.660	17.720	17.420	17.620	14.352	1,474,000
2024-12-20	17.720	17.900	17.520	17.580	14.320	5,876,446
2024-12-19	18.000	18.260	17.800	18.000	14.662	3,671,272
2024-12-18	17.700	18.240	17.700	18.080	14.727	3,943,867
2024-12-17	17.980	18.060	17.800	17.820	14.515	6,441,700
2024-12-16	18.000	18.240	17.900	17.940	14.613	2,812,817
2024-12-13	17.780	17.980	17.660	17.960	14.629	1,792,347
2024-12-12	17.660	18.220	17.620	17.800	14.499	2,516,010
2024-12-11	17.400	17.620	17.080	17.560	14.303	3,195,143
2024-12-10	17.840	18.240	17.440	17.540	14.287	2,834,458
2024-12-09	17.980	18.040	17.800	17.900	14.580	2,166,146
2024-12-06	18.180	18.360	17.900	18.000	14.662	10,908,180
2024-12-05	17.760	18.400	17.680	18.340	14.939	4,524,854
2024-12-04	17.500	17.820	17.380	17.720	14.434	5,834,881
2024-12-03	17.180	17.700	17.100	17.620	14.352	5,215,694
2024-12-02	17.360	17.480	17.060	17.400	14.173	5,295,288
2024-11-29	16.720	17.480	16.720	17.400	14.173	3,574,500
2024-11-28	16.900	17.200	16.380	16.720	13.619	2,626,500
2024-11-27	17.120	17.480	16.920	17.180	13.994	4,039,622
2024-11-26	16.940	17.480	16.880	17.020	13.863	5,756,052
2024-11-25	16.900	16.920	16.560	16.800	13.684	3,825,831
2024-11-22	16.500	16.720	16.400	16.560	13.489	1,950,000
2024-11-21	16.720	16.960	16.660	16.700	13.603	3,676,457
2024-11-20	16.400	17.080	16.380	17.000	13.847	5,951,250
2024-11-19	16.140	16.500	15.860	16.400	13.358	3,987,047
2024-11-18	15.760	16.040	15.520	15.720	12.804	3,106,577
2024-11-15	15.700	16.200	15.540	15.880	12.935	4,803,850
2024-11-14	16.420	16.460	15.740	15.920	12.967	3,713,197
2024-11-13	16.500	16.700	16.200	16.560	13.489	3,349,000
2024-11-12	16.780	17.280	16.700	16.820	13.700	5,201,814
2024-11-11	15.720	16.500	15.720	16.440	13.391	3,884,576

← NewerPage 8 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.