Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.260	1.270	1.250	1.270	1.076	236,000
2024-05-14	1.210	1.240	1.210	1.220	1.033	128,000
2024-05-13	1.200	1.220	1.200	1.210	1.025	156,000
2024-05-10	1.220	1.240	1.220	1.240	1.050	52,000
2024-05-09	1.210	1.210	1.210	1.210	1.025	0
2024-05-08	1.210	1.210	1.210	1.210	1.025	0
2024-05-07	1.180	1.210	1.180	1.210	1.025	114,000
2024-05-06	1.180	1.190	1.150	1.180	1.000	220,000
2024-05-03	1.170	1.170	1.160	1.170	0.991	92,000
2024-05-02	1.150	1.150	1.120	1.150	0.974	62,000
2024-04-30	1.120	1.120	1.120	1.120	0.949	12,000
2024-04-29	1.130	1.140	1.130	1.130	0.957	62,000
2024-04-26	1.120	1.120	1.120	1.120	0.949	0
2024-04-25	1.100	1.130	1.100	1.120	0.949	12,000
2024-04-24	1.100	1.130	1.090	1.100	0.932	84,000
2024-04-23	1.120	1.120	1.120	1.120	0.949	0
2024-04-22	1.120	1.120	1.120	1.120	0.949	0
2024-04-19	1.120	1.120	1.120	1.120	0.949	0
2024-04-18	1.120	1.120	1.120	1.120	0.949	134,000
2024-04-17	1.120	1.130	1.120	1.120	0.949	212,000
2024-04-16	1.100	1.100	1.090	1.100	0.932	144,000
2024-04-15	1.100	1.100	1.100	1.100	0.932	32,000
2024-04-12	1.100	1.140	1.100	1.140	0.966	14,000
2024-04-11	1.100	1.100	1.100	1.100	0.932	48,000
2024-04-10	1.100	1.100	1.100	1.100	0.932	0
2024-04-09	1.080	1.100	1.080	1.100	0.932	20,000
2024-04-08	1.110	1.110	1.080	1.080	0.915	52,000
2024-04-05	1.100	1.110	1.100	1.110	0.940	136,000
2024-04-03	1.060	1.100	1.060	1.100	0.932	44,000
2024-04-02	1.060	1.060	1.060	1.060	0.898	18,000
2024-03-28	1.050	1.060	1.050	1.060	0.898	38,000
2024-03-27	1.050	1.050	1.050	1.050	0.889	4,000
2024-03-26	1.100	1.120	1.080	1.090	0.923	102,000
2024-03-25	1.090	1.090	1.090	1.090	0.923	30,000
2024-03-22	1.080	1.080	1.080	1.080	0.915	0
2024-03-21	1.080	1.080	1.070	1.080	0.915	40,000
2024-03-20	1.090	1.090	1.090	1.090	0.923	0
2024-03-19	1.080	1.090	1.080	1.090	0.923	12,000
2024-03-18	1.090	1.090	1.090	1.090	0.923	0
2024-03-15	1.080	1.080	1.080	1.080	0.915	0
2024-03-14	1.080	1.080	1.080	1.080	0.915	0
2024-03-13	1.080	1.080	1.080	1.080	0.915	28,000
2024-03-12	1.090	1.090	1.090	1.090	0.923	0
2024-03-11	1.130	1.130	1.080	1.090	0.923	226,000
2024-03-08	1.100	1.100	1.100	1.100	0.932	0
2024-03-07	1.100	1.100	1.100	1.100	0.932	54,000
2024-03-06	1.120	1.120	1.080	1.090	0.923	16,000
2024-03-05	1.130	1.130	1.130	1.130	0.957	14,000
2024-03-04	1.100	1.100	1.080	1.100	0.932	92,000
2024-03-01	1.110	1.110	1.110	1.110	0.940	10,000
2024-02-29	1.110	1.110	1.110	1.110	0.940	0
2024-02-28	1.090	1.100	1.090	1.100	0.932	2,000
2024-02-27	1.080	1.090	1.080	1.090	0.923	26,000
2024-02-26	1.100	1.100	1.100	1.100	0.932	0
2024-02-23	1.100	1.100	1.100	1.100	0.932	0
2024-02-22	1.100	1.100	1.100	1.100	0.932	0
2024-02-21	1.120	1.120	1.100	1.100	0.932	256,000
2024-02-20	1.130	1.130	1.130	1.130	0.957	0
2024-02-19	1.110	1.130	1.110	1.130	0.957	118,000
2024-02-16	1.120	1.120	1.100	1.120	0.949	56,000

← NewerPage 11 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.