Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.320	1.320	1.320	1.320	1.018	12,000
2023-02-21	1.320	1.330	1.320	1.330	1.026	46,000
2023-02-20	1.300	1.320	1.300	1.320	1.018	12,000
2023-02-17	1.360	1.360	1.360	1.360	1.049	0
2023-02-16	1.360	1.360	1.360	1.360	1.049	24,000
2023-02-15	1.330	1.360	1.320	1.360	1.049	50,000
2023-02-14	1.330	1.360	1.330	1.360	1.049	12,000
2023-02-13	1.360	1.360	1.360	1.360	1.049	0
2023-02-10	1.360	1.360	1.360	1.360	1.049	280,000
2023-02-09	1.400	1.400	1.400	1.400	1.080	0
2023-02-08	1.360	1.370	1.360	1.370	1.057	18,000
2023-02-07	1.370	1.370	1.370	1.370	1.057	12,000
2023-02-06	1.370	1.380	1.350	1.380	1.064	102,000
2023-02-03	1.440	1.500	1.370	1.400	1.080	94,000
2023-02-02	1.440	1.440	1.440	1.440	1.111	4,000
2023-02-01	1.430	1.440	1.430	1.430	1.103	50,000
2023-01-31	1.390	1.390	1.390	1.390	1.072	0
2023-01-30	1.370	1.390	1.370	1.390	1.072	8,000
2023-01-27	1.390	1.390	1.390	1.390	1.072	0
2023-01-26	1.360	1.390	1.330	1.360	1.049	90,000
2023-01-20	1.380	1.400	1.340	1.390	1.072	54,000
2023-01-19	1.390	1.470	1.390	1.410	1.087	72,000
2023-01-18	1.350	1.400	1.330	1.400	1.080	52,000
2023-01-17	1.420	1.420	1.400	1.400	1.080	60,000
2023-01-16	1.520	1.530	1.510	1.510	1.165	134,000
2023-01-13	1.400	1.530	1.400	1.490	1.149	358,000
2023-01-12	1.450	1.450	1.340	1.400	1.080	177,900
2023-01-11	1.320	1.450	1.300	1.450	1.118	820,000
2023-01-10	1.120	1.170	1.120	1.170	0.902	32,000
2023-01-09	1.180	1.180	1.180	1.180	0.910	0
2023-01-06	1.170	1.190	1.170	1.180	0.910	32,000
2023-01-05	1.190	1.190	1.170	1.170	0.902	22,000
2023-01-04	1.150	1.160	1.150	1.160	0.895	18,000
2023-01-03	1.100	1.100	1.100	1.100	0.848	6,000
2022-12-30	1.080	1.160	1.080	1.100	0.848	10,000
2022-12-29	1.100	1.100	1.090	1.100	0.848	70,000
2022-12-28	1.160	1.160	1.160	1.160	0.895	0
2022-12-23	1.160	1.160	1.160	1.160	0.895	0
2022-12-22	1.160	1.160	1.160	1.160	0.895	0
2022-12-21	1.160	1.160	1.160	1.160	0.895	0
2022-12-20	1.100	1.160	1.100	1.160	0.895	12,000
2022-12-19	1.100	1.100	1.100	1.100	0.848	10,000
2022-12-16	1.110	1.110	1.110	1.110	0.856	0
2022-12-15	1.110	1.110	1.110	1.110	0.856	0
2022-12-14	1.100	1.110	1.100	1.110	0.856	20,000
2022-12-13	1.100	1.100	1.100	1.100	0.848	0
2022-12-12	1.100	1.100	1.100	1.100	0.848	0
2022-12-09	1.100	1.100	1.100	1.100	0.848	10,000
2022-12-08	1.170	1.170	1.170	1.170	0.902	0
2022-12-07	1.070	1.170	1.070	1.170	0.902	32,000
2022-12-06	1.100	1.100	1.100	1.100	0.848	0
2022-12-05	1.100	1.100	1.100	1.100	0.848	8,000
2022-12-02	1.100	1.100	1.100	1.100	0.848	0
2022-12-01	1.100	1.100	1.100	1.100	0.848	72,000
2022-11-30	1.100	1.100	1.100	1.100	0.848	0
2022-11-29	1.100	1.100	1.100	1.100	0.848	2,000
2022-11-28	1.100	1.100	1.100	1.100	0.848	6,000
2022-11-25	1.150	1.150	1.150	1.150	0.887	0
2022-11-24	1.150	1.150	1.150	1.150	0.887	0
2022-11-23	1.150	1.150	1.150	1.150	0.887	0

← NewerPage 16 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.