Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.120	1.120	1.120	1.120	0.949	12,000
2024-02-14	1.130	1.130	1.130	1.130	0.957	2,000
2024-02-09	1.120	1.120	1.120	1.120	0.949	50,000
2024-02-08	1.140	1.140	1.130	1.130	0.957	40,000
2024-02-07	1.120	1.130	1.120	1.130	0.957	32,000
2024-02-06	1.150	1.150	1.130	1.130	0.957	140,000
2024-02-05	1.150	1.150	1.110	1.120	0.949	40,000
2024-02-02	1.090	1.120	1.090	1.120	0.949	282,000
2024-02-01	1.080	1.110	1.080	1.080	0.915	246,000
2024-01-31	1.060	1.070	1.050	1.070	0.906	112,000
2024-01-30	1.060	1.060	1.060	1.060	0.898	22,000
2024-01-29	1.050	1.060	1.050	1.060	0.898	42,000
2024-01-26	1.060	1.080	1.040	1.050	0.889	632,000
2024-01-25	1.010	1.060	1.000	1.040	0.881	214,000
2024-01-24	1.010	1.010	1.010	1.010	0.856	0
2024-01-23	1.010	1.010	1.010	1.010	0.856	8,000
2024-01-22	1.000	1.020	1.000	1.010	0.856	100,000
2024-01-19	1.000	1.000	1.000	1.000	0.847	0
2024-01-18	1.000	1.000	1.000	1.000	0.847	0
2024-01-17	1.010	1.010	1.000	1.000	0.847	54,000
2024-01-16	1.030	1.030	1.000	1.010	0.856	76,000
2024-01-15	1.020	1.020	1.020	1.020	0.864	238,000
2024-01-12	1.030	1.030	1.020	1.020	0.864	88,000
2024-01-11	1.030	1.030	1.030	1.030	0.872	2,000
2024-01-10	1.020	1.040	1.010	1.020	0.864	116,000
2024-01-09	1.040	1.040	1.040	1.040	0.881	2,000
2024-01-08	1.030	1.030	1.030	1.030	0.872	60,000
2024-01-05	1.040	1.040	1.020	1.020	0.864	184,000
2024-01-04	1.040	1.040	1.040	1.040	0.881	10,000
2024-01-03	1.060	1.060	1.060	1.060	0.898	6,000
2024-01-02	1.040	1.040	1.030	1.040	0.881	12,000
2023-12-29	1.040	1.040	1.040	1.040	0.881	50,000
2023-12-28	1.050	1.050	1.000	1.040	0.881	188,000
2023-12-27	1.050	1.050	1.050	1.050	0.889	74,000
2023-12-22	1.050	1.050	1.050	1.050	0.889	20,000
2023-12-21	1.060	1.060	1.060	1.060	0.898	0
2023-12-20	1.060	1.060	1.060	1.060	0.898	0
2023-12-19	1.060	1.060	1.060	1.060	0.898	10,000
2023-12-18	1.060	1.060	1.060	1.060	0.898	0
2023-12-15	1.060	1.060	1.060	1.060	0.898	4,000
2023-12-14	1.040	1.040	1.040	1.040	0.881	0
2023-12-13	1.040	1.040	1.040	1.040	0.881	0
2023-12-12	1.040	1.040	1.040	1.040	0.881	0
2023-12-11	1.040	1.040	1.040	1.040	0.881	0
2023-12-08	1.050	1.090	1.010	1.040	0.881	46,000
2023-12-07	1.060	1.060	1.060	1.060	0.898	0
2023-12-06	1.060	1.060	1.060	1.060	0.898	0
2023-12-05	1.060	1.060	1.060	1.060	0.898	0
2023-12-04	1.060	1.060	1.060	1.060	0.898	102,000
2023-12-01	1.070	1.070	1.070	1.070	0.906	54,000
2023-11-30	1.060	1.060	1.060	1.060	0.898	0
2023-11-29	1.060	1.060	1.060	1.060	0.898	0
2023-11-28	1.120	1.120	1.060	1.060	0.898	25,000
2023-11-27	1.120	1.120	1.120	1.120	0.949	0
2023-11-24	1.050	1.120	1.050	1.120	0.949	4,000
2023-11-23	1.060	1.060	1.060	1.060	0.898	0
2023-11-22	1.060	1.060	1.060	1.060	0.898	0
2023-11-21	1.080	1.080	1.060	1.060	0.898	76,000
2023-11-20	1.060	1.060	1.060	1.060	0.898	0
2023-11-17	1.060	1.060	1.060	1.060	0.898	0

← NewerPage 12 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.