Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.100	1.100	1.100	1.100	0.932	0
2023-08-17	1.090	1.100	1.090	1.100	0.932	20,000
2023-08-16	1.020	1.030	1.020	1.030	0.872	16,000
2023-08-15	1.030	1.040	1.030	1.040	0.881	20,000
2023-08-14	1.100	1.100	1.010	1.060	0.898	78,000
2023-08-11	1.160	1.160	1.160	1.160	0.983	0
2023-08-10	1.160	1.160	1.160	1.160	0.983	0
2023-08-09	1.130	1.170	1.100	1.170	0.991	16,000
2023-08-08	1.200	1.200	1.200	1.200	1.016	0
2023-08-07	1.180	1.200	1.180	1.200	1.016	6,000
2023-08-04	1.150	1.150	1.110	1.120	0.949	62,000
2023-08-03	1.150	1.160	1.150	1.160	0.983	20,000
2023-08-02	1.170	1.170	1.170	1.170	0.991	0
2023-08-01	1.170	1.170	1.170	1.170	0.991	0
2023-07-31	1.200	1.200	1.150	1.150	0.974	144,000
2023-07-28	1.270	1.270	1.260	1.260	1.067	4,000
2023-07-27	1.140	1.160	1.140	1.160	0.983	82,000
2023-07-26	1.140	1.270	1.140	1.270	1.076	12,000
2023-07-25	1.150	1.160	1.150	1.160	0.983	4,000
2023-07-24	1.140	1.140	1.140	1.140	0.966	60,000
2023-07-21	1.160	1.160	1.160	1.160	0.983	0
2023-07-20	1.160	1.160	1.160	1.160	0.983	0
2023-07-19	1.180	1.180	1.150	1.160	0.983	50,000
2023-07-18	1.220	1.220	1.220	1.220	1.033	0
2023-07-14	1.220	1.220	1.220	1.220	1.033	0
2023-07-13	1.220	1.220	1.220	1.220	1.033	8,000
2023-07-12	1.200	1.200	1.200	1.200	1.016	0
2023-07-11	1.200	1.200	1.200	1.200	1.016	20,000
2023-07-10	1.200	1.200	1.200	1.200	1.016	0
2023-07-07	1.250	1.250	1.180	1.200	1.016	38,000
2023-07-06	1.210	1.210	1.210	1.210	1.025	20,000
2023-07-05	1.200	1.200	1.200	1.200	1.016	0
2023-07-04	1.200	1.200	1.200	1.200	1.016	32,000
2023-07-03	1.230	1.250	1.170	1.170	0.991	26,000
2023-06-30	1.180	1.180	1.180	1.180	1.000	0
2023-06-29	1.130	1.180	1.120	1.180	1.000	12,000
2023-06-28	1.290	1.290	1.280	1.280	1.084	4,000
2023-06-27	1.270	1.270	1.270	1.270	1.076	4,000
2023-06-26	1.120	1.180	1.120	1.170	0.991	28,000
2023-06-23	1.100	1.120	1.100	1.120	0.949	2,000
2023-06-21	1.250	1.250	1.250	1.250	1.059	2,000
2023-06-20	1.250	1.250	1.250	1.250	1.059	0
2023-06-19	1.250	1.250	1.250	1.250	1.059	0
2023-06-16	1.250	1.250	1.250	1.250	1.059	0
2023-06-15	1.260	1.260	1.260	1.260	1.067	0
2023-06-14	1.270	1.270	1.260	1.260	1.067	24,000
2023-06-13	1.250	1.250	1.250	1.250	1.059	0
2023-06-12	1.250	1.250	1.250	1.250	1.059	0
2023-06-09	1.250	1.250	1.250	1.250	1.059	0
2023-06-08	1.250	1.250	1.250	1.250	1.059	8,000
2023-06-07	1.340	1.340	1.340	1.340	1.033	0
2023-06-06	1.350	1.350	1.350	1.350	1.041	0
2023-06-05	1.340	1.350	1.340	1.350	1.041	8,000
2023-06-02	1.270	1.270	1.270	1.270	0.979	0
2023-06-01	1.250	1.250	1.250	1.250	0.964	8,000
2023-05-31	1.250	1.250	1.250	1.250	0.964	0
2023-05-30	1.280	1.280	1.250	1.250	0.964	22,000
2023-05-29	1.290	1.290	1.250	1.250	0.964	4,000
2023-05-25	1.290	1.290	1.290	1.290	0.995	20,000
2023-05-24	1.300	1.300	1.300	1.300	1.003	0

← NewerPage 14 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.