Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.060	1.060	1.060	1.060	0.898	0
2023-11-15	1.060	1.060	1.060	1.060	0.898	4,000
2023-11-14	1.030	1.030	1.030	1.030	0.872	0
2023-11-13	1.030	1.030	1.030	1.030	0.872	84,000
2023-11-10	1.120	1.120	1.020	1.060	0.898	42,000
2023-11-09	1.040	1.050	1.040	1.050	0.889	10,000
2023-11-08	1.050	1.060	1.050	1.050	0.889	64,000
2023-11-07	1.040	1.040	1.040	1.040	0.881	0
2023-11-06	1.060	1.060	1.000	1.040	0.881	96,000
2023-11-03	1.090	1.090	1.060	1.060	0.898	8,000
2023-11-02	1.090	1.090	1.090	1.090	0.923	0
2023-11-01	1.090	1.090	1.090	1.090	0.923	0
2023-10-31	1.090	1.090	1.090	1.090	0.923	0
2023-10-30	1.040	1.090	1.030	1.090	0.923	6,000
2023-10-27	1.080	1.080	1.070	1.070	0.906	12,000
2023-10-26	1.080	1.080	1.080	1.080	0.915	0
2023-10-25	1.080	1.080	1.080	1.080	0.915	0
2023-10-24	1.080	1.080	1.080	1.080	0.915	0
2023-10-20	1.090	1.090	1.080	1.080	0.915	10,000
2023-10-19	1.070	1.140	1.060	1.140	0.966	102,000
2023-10-18	1.140	1.150	1.140	1.150	0.974	38,000
2023-10-17	1.130	1.130	1.130	1.130	0.957	0
2023-10-16	1.130	1.130	1.130	1.130	0.957	0
2023-10-13	1.130	1.130	1.130	1.130	0.957	0
2023-10-12	1.130	1.130	1.130	1.130	0.957	0
2023-10-11	1.150	1.150	1.150	1.150	0.974	2,000
2023-10-10	1.110	1.110	1.110	1.110	0.940	0
2023-10-09	1.110	1.110	1.110	1.110	0.940	0
2023-10-06	1.110	1.110	1.110	1.110	0.940	2,000
2023-10-05	1.030	1.050	1.030	1.050	0.889	14,000
2023-10-04	1.050	1.050	1.050	1.050	0.889	0
2023-10-03	1.050	1.050	1.020	1.050	0.889	18,000
2023-09-29	1.050	1.050	1.050	1.050	0.889	0
2023-09-28	1.060	1.060	1.050	1.050	0.889	12,000
2023-09-27	1.050	1.050	1.010	1.050	0.889	20,000
2023-09-26	1.050	1.050	1.050	1.050	0.889	42,000
2023-09-25	1.000	1.050	1.000	1.050	0.889	20,000
2023-09-22	1.010	1.020	1.010	1.020	0.864	76,000
2023-09-21	1.010	1.020	1.010	1.020	0.864	12,000
2023-09-20	1.060	1.060	1.060	1.060	0.898	0
2023-09-19	1.060	1.060	1.060	1.060	0.898	0
2023-09-18	1.060	1.060	1.060	1.060	0.898	0
2023-09-15	1.060	1.060	1.060	1.060	0.898	0
2023-09-14	1.050	1.050	1.050	1.050	0.889	0
2023-09-13	1.050	1.050	1.050	1.050	0.889	6,000
2023-09-12	1.020	1.050	1.010	1.050	0.889	18,000
2023-09-11	1.050	1.060	1.050	1.060	0.898	8,000
2023-09-07	1.070	1.070	1.010	1.030	0.872	82,000
2023-09-06	1.070	1.080	1.060	1.080	0.915	12,000
2023-09-05	1.100	1.100	1.070	1.090	0.923	14,000
2023-09-04	1.090	1.090	1.090	1.090	0.923	54,000
2023-08-31	1.060	1.120	1.060	1.090	0.923	32,000
2023-08-30	1.080	1.080	1.080	1.080	0.915	0
2023-08-29	1.080	1.080	1.050	1.080	0.915	46,000
2023-08-28	1.090	1.130	1.030	1.120	0.949	36,000
2023-08-25	1.060	1.060	1.060	1.060	0.898	0
2023-08-24	1.060	1.060	1.060	1.060	0.898	0
2023-08-23	1.050	1.050	1.050	1.050	0.889	0
2023-08-22	1.050	1.050	1.050	1.050	0.889	0
2023-08-21	1.040	1.050	1.040	1.040	0.881	26,000

← NewerPage 13 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.