Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.300	1.300	1.300	1.300	1.003	14,000
2023-05-22	1.300	1.300	1.300	1.300	1.003	0
2023-05-19	1.300	1.300	1.300	1.300	1.003	0
2023-05-18	1.320	1.320	1.300	1.300	1.003	14,000
2023-05-17	1.310	1.310	1.310	1.310	1.010	26,000
2023-05-16	1.320	1.320	1.320	1.320	1.018	0
2023-05-15	1.310	1.320	1.310	1.320	1.018	14,000
2023-05-12	1.320	1.320	1.300	1.300	1.003	60,000
2023-05-11	1.320	1.320	1.320	1.320	1.018	0
2023-05-10	1.320	1.320	1.320	1.320	1.018	16,000
2023-05-09	1.320	1.320	1.320	1.320	1.018	2,000
2023-05-08	1.320	1.320	1.300	1.300	1.003	18,000
2023-05-05	1.300	1.300	1.300	1.300	1.003	0
2023-05-04	1.310	1.310	1.280	1.280	0.987	24,000
2023-05-03	1.280	1.280	1.280	1.280	0.987	2,000
2023-05-02	1.280	1.280	1.260	1.280	0.987	22,000
2023-04-28	1.250	1.340	1.210	1.280	0.987	38,000
2023-04-27	1.310	1.310	1.310	1.310	1.010	0
2023-04-26	1.310	1.310	1.310	1.310	1.010	0
2023-04-25	1.310	1.310	1.310	1.310	1.010	0
2023-04-24	1.310	1.310	1.310	1.310	1.010	4,000
2023-04-21	1.310	1.310	1.310	1.310	1.010	0
2023-04-20	1.310	1.310	1.310	1.310	1.010	0
2023-04-19	1.310	1.310	1.310	1.310	1.010	0
2023-04-18	1.310	1.310	1.300	1.310	1.010	190,000
2023-04-17	1.360	1.360	1.350	1.350	1.041	36,000
2023-04-14	1.330	1.330	1.330	1.330	1.026	0
2023-04-13	1.270	1.330	1.270	1.330	1.026	134,000
2023-04-12	1.280	1.280	1.260	1.270	0.979	48,000
2023-04-11	1.300	1.300	1.300	1.300	1.003	118,000
2023-04-06	1.300	1.300	1.290	1.290	0.995	10,000
2023-04-04	1.280	1.290	1.280	1.280	0.987	24,000
2023-04-03	1.280	1.320	1.280	1.300	1.003	116,000
2023-03-31	1.280	1.290	1.280	1.290	0.995	22,000
2023-03-30	1.280	1.280	1.270	1.280	0.987	22,000
2023-03-29	1.300	1.300	1.280	1.280	0.987	164,000
2023-03-28	1.330	1.330	1.300	1.300	1.003	552,000
2023-03-27	1.370	1.390	1.280	1.290	0.995	292,000
2023-03-24	1.330	1.330	1.310	1.310	1.010	54,000
2023-03-23	1.320	1.320	1.300	1.300	1.003	6,000
2023-03-22	1.330	1.330	1.330	1.330	1.026	0
2023-03-21	1.290	1.340	1.290	1.330	1.026	20,000
2023-03-20	1.290	1.290	1.290	1.290	0.995	2,000
2023-03-17	1.340	1.340	1.290	1.300	1.003	140,000
2023-03-16	1.330	1.330	1.330	1.330	1.026	6,000
2023-03-15	1.270	1.320	1.270	1.300	1.003	92,000
2023-03-14	1.310	1.310	1.270	1.270	0.979	106,000
2023-03-13	1.280	1.280	1.280	1.280	0.987	0
2023-03-10	1.290	1.290	1.270	1.280	0.987	32,000
2023-03-09	1.300	1.300	1.300	1.300	1.003	0
2023-03-08	1.300	1.300	1.300	1.300	1.003	0
2023-03-07	1.300	1.300	1.300	1.300	1.003	0
2023-03-06	1.300	1.300	1.300	1.300	1.003	0
2023-03-03	1.300	1.300	1.300	1.300	1.003	20,000
2023-03-02	1.300	1.300	1.300	1.300	1.003	2,000
2023-03-01	1.380	1.390	1.300	1.310	1.010	26,000
2023-02-28	1.350	1.350	1.270	1.270	0.979	12,000
2023-02-27	1.330	1.330	1.200	1.200	0.925	176,000
2023-02-24	1.330	1.330	1.330	1.330	1.026	24,000
2023-02-23	1.320	1.320	1.320	1.320	1.018	0

← NewerPage 15 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.