YANGZIJIANG MARITIME DEVELOPMENT L historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.060 | 5.060 | 5.005 | 5.035 | 5.035 | 7,016,499 |
| 2026-10-22 | 5.095 | 5.115 | 5.005 | 5.065 | 5.065 | 15,401,080 |
| 2026-10-21 | 5.195 | 5.195 | 5.085 | 5.095 | 5.095 | 7,272,384 |
| 2026-10-20 | 5.200 | 5.200 | 5.135 | 5.155 | 5.155 | 4,580,183 |
| 2026-10-16 | 5.175 | 5.215 | 5.140 | 5.200 | 5.200 | 6,372,435 |
| 2026-10-15 | 5.160 | 5.170 | 5.110 | 5.165 | 5.165 | 8,572,775 |
| 2026-10-14 | 5.155 | 5.170 | 5.115 | 5.160 | 5.160 | 4,327,619 |
| 2026-10-13 | 5.110 | 5.155 | 5.065 | 5.155 | 5.155 | 6,052,446 |
| 2026-10-12 | 5.175 | 5.185 | 5.100 | 5.110 | 5.110 | 3,626,023 |
| 2026-10-09 | 5.100 | 5.185 | 5.095 | 5.175 | 5.175 | 6,185,004 |
| 2026-10-08 | 5.100 | 5.140 | 5.070 | 5.080 | 5.080 | 7,031,484 |
| 2026-10-07 | 5.140 | 5.140 | 5.085 | 5.115 | 5.115 | 6,511,279 |
| 2026-10-06 | 5.160 | 5.175 | 5.110 | 5.140 | 5.140 | 5,031,513 |
| 2026-10-05 | 5.145 | 5.160 | 5.110 | 5.160 | 5.160 | 2,821,565 |
| 2026-10-02 | 5.165 | 5.165 | 5.065 | 5.145 | 5.145 | 8,532,512 |
| 2026-09-30 | 5.240 | 5.240 | 5.175 | 5.175 | 5.175 | 9,614,361 |
| 2026-09-29 | 5.240 | 5.260 | 5.200 | 5.240 | 5.240 | 5,191,461 |
| 2026-09-28 | 5.215 | 5.285 | 5.215 | 5.265 | 5.265 | 4,394,811 |
| 2026-09-25 | 5.240 | 5.240 | 5.200 | 5.215 | 5.215 | 4,107,245 |
| 2026-09-24 | 5.220 | 5.255 | 5.200 | 5.240 | 5.240 | 8,628,314 |
| 2026-09-23 | 5.315 | 5.315 | 5.215 | 5.220 | 5.220 | 11,865,038 |
| 2026-09-22 | 5.300 | 5.340 | 5.295 | 5.315 | 5.315 | 4,042,848 |
| 2026-09-21 | 5.300 | 5.315 | 5.260 | 5.280 | 5.280 | 8,095,988 |
| 2026-09-18 | 5.400 | 5.425 | 5.290 | 5.300 | 5.300 | 17,307,071 |
| 2026-09-17 | 5.400 | 5.400 | 5.360 | 5.395 | 5.395 | 3,954,172 |
| 2026-09-16 | 5.370 | 5.430 | 5.340 | 5.390 | 5.390 | 4,577,182 |
| 2026-09-15 | 5.480 | 5.545 | 5.360 | 5.375 | 5.375 | 7,946,155 |
| 2026-09-14 | 5.390 | 5.500 | 5.380 | 5.480 | 5.480 | 8,705,928 |
| 2026-09-11 | 5.430 | 5.450 | 5.390 | 5.415 | 5.415 | 11,970,680 |
| 2026-09-10 | 5.455 | 5.470 | 5.405 | 5.435 | 5.435 | 7,253,017 |
| 2026-09-09 | 5.390 | 5.480 | 5.385 | 5.480 | 5.480 | 12,287,323 |
| 2026-09-08 | 5.320 | 5.390 | 5.280 | 5.380 | 5.380 | 7,909,778 |
| 2026-09-07 | 5.335 | 5.335 | 5.280 | 5.320 | 5.320 | 10,115,162 |
| 2026-09-04 | 5.320 | 5.360 | 5.310 | 5.335 | 5.335 | 10,314,627 |
| 2026-09-03 | 5.360 | 5.370 | 5.305 | 5.310 | 5.310 | 6,505,956 |
| 2026-09-02 | 5.395 | 5.395 | 5.330 | 5.360 | 5.360 | 5,377,955 |
| 2026-09-01 | 5.360 | 5.440 | 5.335 | 5.395 | 5.395 | 5,608,643 |
| 2026-08-31 | 5.360 | 5.380 | 5.305 | 5.360 | 5.360 | 8,498,673 |
| 2026-08-28 | 5.365 | 5.375 | 5.335 | 5.360 | 5.360 | 10,753,763 |
| 2026-08-27 | 5.350 | 5.385 | 5.330 | 5.365 | 5.365 | 6,438,002 |
| 2026-08-26 | 5.335 | 5.375 | 5.330 | 5.330 | 5.330 | 4,922,969 |
| 2026-08-25 | 5.335 | 5.340 | 5.285 | 5.325 | 5.325 | 9,707,384 |
| 2026-08-24 | 5.410 | 5.410 | 5.320 | 5.325 | 5.325 | 7,711,458 |
| 2026-08-21 | 5.350 | 5.420 | 5.350 | 5.420 | 5.420 | 12,882,841 |
| 2026-08-20 | 5.335 | 5.390 | 5.310 | 5.365 | 5.365 | 8,727,090 |
| 2026-08-19 | 5.325 | 5.375 | 5.310 | 5.310 | 5.310 | 11,681,856 |
| 2026-08-18 | 5.365 | 5.380 | 5.305 | 5.335 | 5.335 | 10,223,208 |
| 2026-08-17 | 5.410 | 5.440 | 5.360 | 5.360 | 5.360 | 7,765,205 |
| 2026-08-14 | 5.365 | 5.400 | 5.350 | 5.360 | 5.360 | 6,860,924 |
| 2026-08-13 | 5.400 | 5.440 | 5.360 | 5.360 | 5.360 | 9,236,070 |
| 2026-08-12 | 5.500 | 5.515 | 5.460 | 5.490 | 5.490 | 6,448,894 |
| 2026-08-11 | 5.550 | 5.550 | 5.490 | 5.500 | 5.500 | 10,279,466 |
| 2026-08-10 | 5.525 | 5.555 | 5.485 | 5.530 | 5.530 | 11,687,748 |
| 2026-08-07 | 5.640 | 5.655 | 5.505 | 5.515 | 5.515 | 16,323,563 |
| 2026-08-06 | 5.690 | 5.700 | 5.570 | 5.625 | 5.625 | 12,136,494 |
| 2026-08-05 | 5.760 | 5.775 | 5.680 | 5.695 | 5.695 | 9,101,994 |
| 2026-08-04 | 5.875 | 5.875 | 5.705 | 5.750 | 5.750 | 8,746,572 |
| 2026-08-03 | 5.850 | 5.930 | 5.795 | 5.875 | 5.875 | 11,413,766 |
| 2026-07-31 | 5.730 | 5.880 | 5.670 | 5.880 | 5.880 | 17,334,590 |
| 2026-07-30 | 5.750 | 5.750 | 5.680 | 5.740 | 5.740 | 11,795,366 |
Page 1 of 5 · 257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.