Youth Champ Financial Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.890	0.890	0.890	0.890	0.683	0
2022-11-21	0.880	0.890	0.880	0.890	0.683	260,714
2022-11-18	0.920	0.920	0.920	0.920	0.706	0
2022-11-17	0.890	0.930	0.890	0.920	0.706	2,867,857
2022-11-16	0.860	0.890	0.860	0.870	0.667	1,042,857
2022-11-15	0.910	1.120	0.890	0.890	0.683	1,694,642
2022-11-14	0.920	0.920	0.920	0.920	0.706	260,714
2022-11-11	0.900	0.900	0.900	0.900	0.690	0
2022-11-10	0.900	0.900	0.900	0.900	0.690	0
2022-11-09	0.880	0.880	0.880	0.880	0.675	391,071
2022-11-08	0.920	0.930	0.850	0.910	0.698	1,303,571
2022-11-07	0.900	0.900	0.900	0.900	0.690	0
2022-11-04	0.940	0.940	0.900	0.900	0.690	651,785
2022-11-03	0.820	0.860	0.820	0.860	0.660	260,714
2022-11-02	0.840	0.840	0.840	0.840	0.644	0
2022-11-01	0.840	0.840	0.840	0.840	0.644	0
2022-10-31	0.870	0.870	0.830	0.840	0.644	782,142
2022-10-28	0.880	0.880	0.860	0.860	0.660	521,428
2022-10-27	0.920	0.920	0.800	0.860	0.660	2,476,785
2022-10-26	0.930	0.940	0.920	0.920	0.706	782,142
2022-10-25	0.890	0.930	0.860	0.930	0.713	782,142
2022-10-24	0.900	0.940	0.890	0.890	0.683	1,173,214
2022-10-21	0.910	0.980	0.800	0.960	0.736	3,258,928
2022-10-20	0.950	0.950	0.870	0.940	0.721	521,428
2022-10-19	0.900	0.900	0.870	0.870	0.667	391,071
2022-10-18	0.850	0.850	0.850	0.850	0.652	0
2022-10-17	0.850	0.850	0.850	0.850	0.652	260,714
2022-10-14	0.900	0.900	0.850	0.850	0.652	651,785
2022-10-13	0.910	0.910	0.900	0.900	0.690	521,428
2022-10-12	0.910	0.910	0.910	0.910	0.698	130,357
2022-10-11	0.850	1.130	0.850	0.910	0.698	2,216,071
2022-10-10	0.810	0.820	0.800	0.810	0.621	912,500
2022-10-07	0.860	0.860	0.800	0.810	0.621	4,041,071
2022-10-06	0.830	0.900	0.830	0.870	0.667	1,433,928
2022-10-05	0.940	0.940	0.940	0.940	0.721	0
2022-10-03	0.940	0.940	0.940	0.940	0.721	0
2022-09-30	0.910	0.980	0.830	0.940	0.721	912,500
2022-09-29	1.040	1.050	1.000	1.000	0.767	2,216,071
2022-09-28	1.000	1.000	1.000	1.000	0.767	0
2022-09-27	1.080	1.120	1.000	1.020	0.783	2,476,785
2022-09-26	1.000	1.100	1.000	1.100	0.844	1,042,857
2022-09-23	1.150	1.170	1.090	1.090	0.836	5,475,000
2022-09-22	1.150	1.150	1.080	1.150	0.882	1,564,285
2022-09-21	1.260	1.280	1.080	1.220	0.936	2,346,428
2022-09-20	1.460	1.460	1.100	1.260	0.967	4,171,428
2022-09-19	1.400	1.400	1.400	1.400	1.074	0
2022-09-16	1.300	1.350	1.300	1.350	1.036	651,785
2022-09-15	1.300	1.310	1.300	1.300	0.997	912,500
2022-09-14	1.200	1.300	1.200	1.250	0.959	782,142
2022-09-13	1.270	1.480	1.200	1.200	0.921	4,823,214
2022-09-09	1.000	1.150	1.000	1.150	0.882	1,042,857
2022-09-08	1.000	1.000	1.000	1.000	0.767	0
2022-09-07	1.000	1.000	1.000	1.000	0.767	0
2022-09-06	1.050	1.050	1.050	1.050	0.806	0
2022-09-05	1.050	1.050	1.050	1.050	0.806	0
2022-09-02	1.050	1.050	1.050	1.050	0.806	0
2022-09-01	1.050	1.050	1.050	1.050	0.806	0
2022-08-31	1.080	1.080	1.080	1.080	0.829	0
2022-08-30	1.050	1.100	1.050	1.100	0.844	521,428
2022-08-29	1.200	1.200	1.050	1.080	0.829	651,785

← NewerPage 17 of 21 · 1,229 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.