Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.040	1.040	1.040	1.040	0.956	0
2024-08-09	1.040	1.040	1.040	1.040	0.956	0
2024-08-08	1.030	1.040	1.030	1.040	0.956	22,000
2024-08-07	1.040	1.040	1.040	1.040	0.956	20,000
2024-08-06	1.050	1.050	1.040	1.040	0.956	74,000
2024-08-05	1.060	1.070	1.060	1.060	0.974	96,000
2024-08-02	1.050	1.060	1.050	1.060	0.974	18,000
2024-08-01	1.070	1.080	1.060	1.060	0.974	28,000
2024-07-31	1.040	1.050	1.040	1.050	0.965	20,000
2024-07-30	1.050	1.050	1.040	1.040	0.956	120,000
2024-07-29	1.070	1.070	1.070	1.070	0.983	2,000
2024-07-26	1.040	1.070	1.040	1.070	0.983	8,000
2024-07-25	1.050	1.050	1.040	1.040	0.956	106,000
2024-07-24	1.050	1.050	1.050	1.050	0.965	22,000
2024-07-23	1.060	1.080	1.060	1.060	0.974	36,000
2024-07-22	1.060	1.060	1.060	1.060	0.974	62,000
2024-07-19	1.090	1.090	1.090	1.090	1.002	0
2024-07-18	1.090	1.090	1.090	1.090	1.002	12,000
2024-07-17	1.080	1.080	1.080	1.080	0.992	0
2024-07-16	1.080	1.080	1.080	1.080	0.992	2,000
2024-07-15	1.100	1.100	1.060	1.070	0.983	120,000
2024-07-12	1.070	1.090	1.070	1.080	0.992	48,000
2024-07-11	1.070	1.090	1.070	1.090	1.002	60,000
2024-07-10	1.070	1.070	1.060	1.060	0.974	186,000
2024-07-09	1.080	1.080	1.050	1.050	0.965	82,000
2024-07-08	1.150	1.150	1.110	1.110	1.020	14,000
2024-07-05	1.140	1.150	1.130	1.130	1.038	12,000
2024-07-04	1.080	1.120	1.080	1.100	1.011	10,000
2024-07-03	1.110	1.110	1.100	1.110	1.020	4,000
2024-07-02	1.130	1.130	1.090	1.110	1.020	38,000
2024-06-28	1.070	1.170	1.070	1.130	1.038	12,000
2024-06-27	1.090	1.090	1.090	1.090	1.002	0
2024-06-26	1.110	1.110	1.070	1.090	1.002	104,000
2024-06-25	1.100	1.100	1.100	1.100	1.011	14,000
2024-06-24	1.120	1.130	1.100	1.130	1.038	12,000
2024-06-21	1.120	1.120	1.110	1.120	1.029	42,000
2024-06-20	1.150	1.150	1.110	1.130	1.038	52,000
2024-06-19	1.040	1.140	1.040	1.070	0.983	114,000
2024-06-18	1.100	1.100	1.080	1.080	0.992	122,000
2024-06-17	1.020	1.120	1.020	1.050	0.965	44,000
2024-06-14	1.110	1.110	1.100	1.100	1.011	90,000
2024-06-13	1.100	1.100	1.000	1.050	0.965	596,000
2024-06-12	1.110	1.110	1.090	1.100	1.011	542,000
2024-06-11	1.190	1.190	1.190	1.190	1.093	0
2024-06-07	1.190	1.190	1.190	1.190	1.093	0
2024-06-06	1.220	1.220	1.180	1.190	1.093	72,000
2024-06-05	1.220	1.230	1.180	1.180	1.084	110,000
2024-06-04	1.280	1.280	1.280	1.280	1.084	0
2024-06-03	1.270	1.270	1.270	1.270	1.076	6,000
2024-05-31	1.280	1.280	1.280	1.280	1.084	0
2024-05-30	1.260	1.280	1.250	1.280	1.084	12,000
2024-05-29	1.280	1.280	1.280	1.280	1.084	48,000
2024-05-28	1.300	1.300	1.300	1.300	1.101	2,000
2024-05-27	1.340	1.350	1.340	1.350	1.144	4,000
2024-05-24	1.340	1.370	1.340	1.340	1.135	46,000
2024-05-23	1.330	1.330	1.330	1.330	1.127	0
2024-05-22	1.330	1.330	1.330	1.330	1.127	0
2024-05-21	1.330	1.340	1.330	1.330	1.127	66,000
2024-05-20	1.330	1.330	1.280	1.320	1.118	176,000
2024-05-17	1.300	1.310	1.300	1.300	1.101	92,000

← NewerPage 10 of 21 · 1,234 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.