Yue Yuen Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	16.380	16.400	15.900	16.180	13.179	6,239,393
2024-11-07	16.080	16.300	15.820	16.080	13.098	5,442,086
2024-11-06	16.500	16.560	16.100	16.320	13.293	4,750,495
2024-11-05	15.960	16.780	15.800	16.660	13.570	8,984,539
2024-11-04	15.960	16.240	15.860	16.000	13.033	1,896,118
2024-11-01	16.200	16.340	15.780	15.960	13.000	3,544,181
2024-10-31	16.700	16.900	16.100	16.360	13.326	4,237,600
2024-10-30	17.000	17.480	16.660	16.840	13.717	8,753,600
2024-10-29	17.100	17.140	16.740	16.800	13.684	5,839,200
2024-10-28	16.140	17.160	15.860	16.960	13.814	8,725,100
2024-10-25	14.600	15.100	14.560	15.000	12.218	1,492,122
2024-10-24	15.120	15.160	14.440	14.600	11.892	2,425,000
2024-10-23	15.000	15.400	15.000	15.360	12.511	1,175,600
2024-10-22	15.440	15.780	15.160	15.260	12.430	1,843,500
2024-10-21	15.220	15.700	15.000	15.340	12.495	3,806,400
2024-10-18	14.980	15.560	14.980	15.540	12.658	3,167,515
2024-10-17	14.560	15.400	14.560	15.000	12.218	2,601,478
2024-10-16	14.500	14.880	14.500	14.680	11.957	3,066,822
2024-10-15	14.480	14.940	14.340	14.700	11.974	2,735,000
2024-10-14	14.500	14.800	14.340	14.640	11.925	2,548,200
2024-10-10	14.200	15.160	14.160	14.740	12.006	3,342,702
2024-10-09	14.000	14.200	13.560	13.940	11.355	2,749,500
2024-10-08	14.660	14.800	13.860	14.160	11.534	2,452,016
2024-10-07	13.940	14.480	13.920	14.480	11.794	2,297,502
2024-10-04	14.160	14.420	13.800	13.940	11.355	2,532,300
2024-10-03	14.500	15.200	14.100	14.280	11.632	3,166,400
2024-10-02	14.500	14.860	14.180	14.580	11.876	8,254,094
2024-09-30	14.500	15.240	14.420	14.840	12.088	5,109,500
2024-09-27	14.500	14.860	14.040	14.700	11.974	3,339,400
2024-09-26	14.200	14.480	14.040	14.420	11.746	2,311,195
2024-09-25	14.280	14.620	14.220	14.280	11.632	1,808,884
2024-09-24	14.060	14.480	14.020	14.220	11.583	1,364,500
2024-09-23	14.000	14.240	13.840	14.160	11.534	1,219,000
2024-09-20	13.800	14.160	13.800	14.100	11.485	3,060,000
2024-09-19	13.460	13.860	13.460	13.800	11.241	1,487,000
2024-09-17	13.700	13.800	13.500	13.620	11.094	509,000
2024-09-16	13.520	13.980	13.520	13.700	11.159	888,624
2024-09-13	13.320	13.740	13.220	13.500	10.996	1,463,426
2024-09-12	13.240	13.460	13.060	13.360	10.882	1,618,500
2024-09-11	12.960	13.480	12.880	13.040	10.622	3,411,538
2024-09-10	12.920	13.200	12.720	12.960	10.556	3,572,772
2024-09-09	13.300	13.300	12.840	13.040	10.622	1,772,883
2024-09-05	13.900	14.040	13.620	13.840	10.927	2,099,053
2024-09-04	13.700	13.900	13.580	13.780	10.880	2,901,493
2024-09-03	13.680	13.800	13.480	13.740	10.848	1,774,422
2024-09-02	13.320	13.700	13.320	13.620	10.754	1,503,000
2024-08-30	13.240	13.620	13.240	13.520	10.675	2,661,175
2024-08-29	13.180	13.340	12.940	13.340	10.533	1,297,973
2024-08-28	13.500	13.740	13.160	13.260	10.469	1,093,000
2024-08-27	13.200	13.480	13.060	13.400	10.580	1,703,000
2024-08-26	13.240	13.480	13.200	13.320	10.517	1,120,500
2024-08-23	13.060	13.480	13.060	13.400	10.580	979,312
2024-08-22	13.040	13.460	13.040	13.360	10.548	1,757,000
2024-08-21	13.000	13.320	12.840	13.220	10.438	1,582,272
2024-08-20	13.000	13.360	12.920	13.220	10.438	3,792,200
2024-08-19	12.840	13.000	12.720	12.820	10.122	1,391,661
2024-08-16	13.000	13.300	12.880	12.980	10.248	2,096,800
2024-08-15	12.820	13.000	12.700	12.920	10.201	1,289,217
2024-08-14	12.800	13.460	12.800	12.980	10.248	4,277,700
2024-08-13	12.660	13.200	12.580	12.820	10.122	7,648,229

← NewerPage 9 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.