Wai Yuen Tong Medicine Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.345	0.345	0.345	0.345	0.297	20,192
2022-08-24	0.330	0.330	0.330	0.330	0.284	1,325,000
2022-08-23	0.330	0.330	0.330	0.330	0.284	2
2022-08-22	0.350	0.355	0.330	0.330	0.284	152,500
2022-08-19	0.330	0.350	0.320	0.330	0.284	133,500
2022-08-18	0.330	0.330	0.325	0.330	0.284	341,240
2022-08-17	0.350	0.350	0.335	0.335	0.289	115,000
2022-08-16	0.355	0.355	0.355	0.355	0.306	300
2022-08-15	0.355	0.355	0.330	0.355	0.306	8,233,568
2022-08-12	0.330	0.330	0.325	0.330	0.284	40,212
2022-08-11	0.330	0.330	0.330	0.330	0.284	0
2022-08-10	0.340	0.340	0.330	0.330	0.284	295,001
2022-08-09	0.360	0.370	0.350	0.350	0.302	115,130
2022-08-08	0.365	0.375	0.365	0.365	0.315	150,020
2022-08-05	0.345	0.365	0.345	0.365	0.315	600,012
2022-08-04	0.370	0.390	0.360	0.360	0.310	215,000
2022-08-03	0.340	0.360	0.330	0.360	0.310	157,503
2022-08-02	0.365	0.375	0.340	0.340	0.293	360,156
2022-08-01	0.355	0.360	0.355	0.360	0.310	100,000
2022-07-29	0.350	0.350	0.350	0.350	0.302	0
2022-07-28	0.350	0.350	0.350	0.350	0.302	3,555,510
2022-07-27	0.360	0.360	0.350	0.350	0.302	810,084
2022-07-26	0.360	0.385	0.360	0.360	0.310	837,500
2022-07-25	0.350	0.390	0.350	0.365	0.315	1,300,000
2022-07-22	0.340	0.365	0.340	0.355	0.306	2,784,968
2022-07-21	0.335	0.345	0.330	0.345	0.297	692,000
2022-07-20	0.345	0.350	0.330	0.335	0.289	765,000
2022-07-19	0.325	0.345	0.325	0.340	0.293	504,548
2022-07-18	0.320	0.350	0.320	0.340	0.293	300,244
2022-07-15	0.320	0.330	0.315	0.325	0.280	331,240
2022-07-14	0.320	0.320	0.320	0.320	0.276	45,030
2022-07-13	0.325	0.335	0.320	0.330	0.284	9,400,000
2022-07-12	0.325	0.340	0.320	0.335	0.289	270,500
2022-07-11	0.320	0.340	0.315	0.335	0.289	519,441
2022-07-08	0.330	0.340	0.320	0.320	0.276	11,280,424
2022-07-07	0.335	0.345	0.315	0.330	0.284	4,255,039
2022-07-06	0.320	0.350	0.320	0.320	0.276	10,328,737
2022-07-05	0.320	0.340	0.310	0.340	0.293	1,492,854
2022-07-04	0.305	0.320	0.305	0.315	0.271	888,503
2022-06-30	0.300	0.300	0.300	0.300	0.259	190,001
2022-06-29	0.295	0.295	0.290	0.295	0.254	135,384
2022-06-28	0.305	0.345	0.295	0.300	0.259	640,000
2022-06-27	0.295	0.295	0.295	0.295	0.254	59,047
2022-06-24	0.295	0.295	0.295	0.295	0.254	17,500
2022-06-23	0.295	0.295	0.295	0.295	0.254	60,100
2022-06-22	0.295	0.295	0.295	0.295	0.254	25,804
2022-06-21	0.305	0.305	0.290	0.290	0.250	100,208
2022-06-20	0.300	0.300	0.300	0.300	0.259	65,000
2022-06-17	0.310	0.310	0.310	0.310	0.267	20,000
2022-06-16	0.290	0.300	0.290	0.295	0.254	143,000
2022-06-15	0.290	0.295	0.290	0.295	0.254	96,204
2022-06-14	0.300	0.300	0.285	0.295	0.254	60,000
2022-06-13	0.300	0.300	0.300	0.300	0.259	5,000
2022-06-10	0.300	0.305	0.300	0.300	0.259	130,600
2022-06-09	0.305	0.305	0.305	0.305	0.263	360,265
2022-06-08	0.290	0.310	0.290	0.310	0.267	381,080
2022-06-07	0.295	0.300	0.295	0.300	0.259	136,600
2022-06-06	0.320	0.320	0.305	0.305	0.263	55,000
2022-06-02	0.310	0.310	0.310	0.310	0.267	105,000
2022-06-01	0.305	0.335	0.305	0.325	0.280	3,975,002

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-22	0.0300 HKD
2024-03-11	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.