Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.170	1.170	1.150	1.150	0.887	16,000
2022-11-21	1.170	1.170	1.170	1.170	0.902	0
2022-11-18	1.170	1.200	1.170	1.170	0.902	110,000
2022-11-17	1.170	1.170	1.170	1.170	0.902	20,000
2022-11-16	1.170	1.170	1.170	1.170	0.902	16,000
2022-11-15	1.000	1.200	1.000	1.070	0.825	74,000
2022-11-14	1.000	1.000	1.000	1.000	0.771	6,000
2022-11-11	1.020	1.020	1.020	1.020	0.787	0
2022-11-10	1.020	1.020	1.020	1.020	0.787	0
2022-11-09	1.020	1.020	1.020	1.020	0.787	0
2022-11-08	1.020	1.020	1.020	1.020	0.787	0
2022-11-07	1.020	1.020	1.020	1.020	0.787	0
2022-11-04	1.020	1.020	1.020	1.020	0.787	0
2022-11-03	1.020	1.020	1.020	1.020	0.787	0
2022-11-02	1.000	1.020	1.000	1.020	0.787	10,000
2022-11-01	0.970	1.150	0.970	1.150	0.887	6,000
2022-10-31	0.980	0.980	0.980	0.980	0.756	0
2022-10-28	0.980	0.980	0.980	0.980	0.756	0
2022-10-27	0.980	0.980	0.980	0.980	0.756	0
2022-10-26	0.960	0.980	0.950	0.980	0.756	536,000
2022-10-25	0.900	0.980	0.900	0.980	0.756	6,000
2022-10-24	0.960	0.960	0.940	0.950	0.733	36,000
2022-10-21	0.980	0.980	0.980	0.980	0.756	4,000
2022-10-20	0.960	0.980	0.960	0.980	0.756	24,000
2022-10-19	1.020	1.020	0.950	0.950	0.733	184,000
2022-10-18	1.020	1.020	1.020	1.020	0.787	16,000
2022-10-17	1.100	1.100	1.100	1.100	0.848	0
2022-10-14	1.100	1.100	1.100	1.100	0.848	0
2022-10-13	1.100	1.100	1.100	1.100	0.848	0
2022-10-12	1.100	1.100	1.100	1.100	0.848	90,000
2022-10-11	1.100	1.100	1.100	1.100	0.848	0
2022-10-10	1.120	1.120	1.120	1.120	0.864	0
2022-10-07	1.120	1.120	1.120	1.120	0.864	0
2022-10-06	1.120	1.120	1.120	1.120	0.864	0
2022-10-05	1.120	1.120	1.120	1.120	0.864	62,000
2022-10-03	1.080	1.110	1.080	1.100	0.848	30,000
2022-09-30	1.110	1.110	1.110	1.110	0.856	8,000
2022-09-29	1.100	1.110	1.100	1.110	0.856	10,000
2022-09-28	1.100	1.100	1.100	1.100	0.848	128,000
2022-09-27	1.150	1.150	1.150	1.150	0.887	0
2022-09-26	1.150	1.150	1.150	1.150	0.887	0
2022-09-23	1.150	1.150	1.150	1.150	0.887	0
2022-09-22	1.150	1.150	1.150	1.150	0.887	10,000
2022-09-21	1.150	1.150	1.150	1.150	0.887	0
2022-09-20	1.150	1.150	1.150	1.150	0.887	0
2022-09-19	1.150	1.150	1.150	1.150	0.887	6,000
2022-09-16	1.160	1.160	1.160	1.160	0.895	0
2022-09-15	1.160	1.160	1.160	1.160	0.895	0
2022-09-14	1.160	1.160	1.160	1.160	0.895	0
2022-09-13	1.150	1.200	1.150	1.160	0.895	58,000
2022-09-09	1.190	1.190	1.190	1.190	0.918	40,000
2022-09-08	1.190	1.190	1.190	1.190	0.918	0
2022-09-07	1.200	1.220	1.190	1.190	0.918	56,000
2022-09-06	1.170	1.170	1.170	1.170	0.902	0
2022-09-05	1.170	1.170	1.170	1.170	0.902	0
2022-09-02	1.170	1.170	1.170	1.170	0.902	0
2022-09-01	1.250	1.250	1.160	1.170	0.902	40,000
2022-08-31	1.120	1.290	1.090	1.160	0.895	26,000
2022-08-30	1.120	1.120	1.120	1.120	0.864	30,000
2022-08-29	1.120	1.120	1.120	1.120	0.864	0

← NewerPage 17 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.