Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.945	0.945	0.945	0.945	0.945	8,000
2026-10-22	0.945	0.945	0.945	0.945	0.945	8,000
2026-10-21	0.950	0.950	0.950	0.950	0.950	20,000
2026-10-20	0.940	0.940	0.940	0.940	0.940	20,000
2026-10-16	0.920	0.935	0.900	0.935	0.935	0
2026-10-15	0.920	0.920	0.900	0.915	0.915	28,000
2026-10-14	0.980	0.980	0.950	0.950	0.950	36,000
2026-10-13	0.985	0.985	0.980	0.980	0.980	22,000
2026-10-12	0.985	0.985	0.985	0.985	0.985	2,000
2026-10-09	1.000	1.005	0.990	1.005	1.005	14,000
2026-10-08	0.985	1.000	0.985	1.000	1.000	8,000
2026-10-07	1.000	1.000	0.990	1.000	1.000	26,000
2026-10-06	0.990	0.990	0.990	0.990	0.990	4,000
2026-10-05	1.000	1.025	0.985	0.985	0.985	40,000
2026-10-02	0.965	1.000	0.960	1.000	1.000	22,000
2026-09-30	1.000	1.000	0.975	1.000	1.000	48,000
2026-09-29	0.975	0.975	0.975	0.975	0.975	2,000
2026-09-28	0.970	1.010	0.965	1.010	1.010	138,000
2026-09-25	1.030	1.030	1.030	1.030	1.030	0
2026-09-24	1.010	1.040	0.965	1.040	1.040	116,000
2026-09-23	1.010	1.040	0.965	1.040	1.040	116,000
2026-09-22	1.010	1.010	0.975	0.975	0.975	158,000
2026-09-21	1.010	1.010	1.000	1.005	1.005	72,000
2026-09-18	1.010	1.010	1.010	1.010	1.010	20,000
2026-09-17	0.990	1.010	0.985	1.005	1.005	24,000
2026-09-16	1.005	1.035	0.980	1.030	1.030	250,000
2026-09-15	1.000	1.040	1.000	1.030	1.030	72,000
2026-09-14	1.005	1.010	1.000	1.005	1.005	70,000
2026-09-11	1.020	1.020	1.005	1.020	1.020	76,000
2026-09-10	1.020	1.040	1.020	1.030	1.030	70,000
2026-09-09	1.035	1.045	1.030	1.045	1.045	66,000
2026-09-08	1.130	1.130	1.035	1.035	1.035	292,000
2026-09-07	1.100	1.165	1.075	1.130	1.130	148,000
2026-09-04	1.135	1.170	1.055	1.165	1.165	216,000
2026-09-03	1.055	1.170	1.055	1.170	1.170	28,000
2026-09-02	1.080	1.170	1.070	1.155	1.155	12,000
2026-09-01	1.140	1.170	1.035	1.170	1.170	132,000
2026-08-31	1.170	1.170	1.170	1.170	1.170	0
2026-08-28	1.080	1.170	1.080	1.170	1.170	8,000
2026-08-27	1.090	1.165	1.090	1.165	1.165	26,000
2026-08-26	1.105	1.180	1.105	1.170	1.170	12,000
2026-08-25	1.140	1.200	1.140	1.180	1.180	94,000
2026-08-24	1.150	1.170	1.065	1.170	1.170	100,000
2026-08-21	1.180	1.180	1.155	1.155	1.155	46,000
2026-08-20	1.170	1.170	1.140	1.140	1.140	4,000
2026-08-19	1.060	1.150	1.050	1.150	1.150	174,000
2026-08-18	1.090	1.090	1.060	1.060	1.060	52,000
2026-08-17	1.090	1.090	1.090	1.090	1.090	6,000
2026-08-14	1.085	1.090	1.025	1.070	1.070	206,000
2026-08-13	1.145	1.150	1.110	1.110	1.110	14,000
2026-08-12	1.145	1.145	1.140	1.140	1.140	36,000
2026-08-11	1.120	1.140	1.120	1.130	1.130	66,000
2026-08-10	1.110	1.110	1.070	1.100	1.100	116,000
2026-08-07	1.080	1.120	1.060	1.100	1.100	124,000
2026-08-06	1.150	1.180	1.080	1.080	1.080	54,000
2026-08-05	1.150	1.150	1.105	1.105	1.105	46,000
2026-08-04	1.060	1.140	1.060	1.130	1.130	76,000
2026-08-03	1.120	1.120	1.060	1.060	1.060	14,000
2026-07-31	1.030	1.150	1.030	1.060	1.060	98,000
2026-07-30	1.050	1.050	1.050	1.050	1.050	30,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0300 HKD
2025-06-04	0.0600 HKD
2024-06-05	0.1000 HKD
2023-06-08	0.1200 HKD
2022-06-09	0.0600 HKD
2021-05-27	0.0600 HKD
2019-05-30	0.0600 HKD

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