Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.110	1.110	1.110	1.110	0.856	0
2022-08-25	1.020	1.110	1.020	1.110	0.856	2,000
2022-08-24	1.110	1.110	1.110	1.110	0.856	0
2022-08-23	1.110	1.110	1.110	1.110	0.856	10,000
2022-08-22	1.050	1.110	1.000	1.110	0.856	24,000
2022-08-19	1.140	1.140	1.140	1.140	0.879	0
2022-08-18	1.140	1.140	1.140	1.140	0.879	0
2022-08-17	1.140	1.140	1.140	1.140	0.879	0
2022-08-16	1.140	1.140	1.140	1.140	0.879	0
2022-08-15	1.140	1.140	1.140	1.140	0.879	30,000
2022-08-12	1.140	1.140	1.140	1.140	0.879	0
2022-08-11	1.120	1.120	1.120	1.120	0.864	0
2022-08-10	1.170	1.170	1.120	1.120	0.864	50,000
2022-08-09	1.200	1.200	1.200	1.200	0.925	2,000
2022-08-08	1.180	1.180	1.180	1.180	0.910	0
2022-08-05	1.160	1.180	1.160	1.180	0.910	6,000
2022-08-04	1.150	1.150	1.150	1.150	0.887	0
2022-08-03	1.150	1.150	1.150	1.150	0.887	0
2022-08-02	1.150	1.150	1.150	1.150	0.887	10,000
2022-08-01	1.170	1.170	1.170	1.170	0.902	0
2022-07-29	1.170	1.170	1.170	1.170	0.902	0
2022-07-28	1.170	1.170	1.170	1.170	0.902	0
2022-07-27	1.170	1.170	1.170	1.170	0.902	0
2022-07-26	1.170	1.170	1.170	1.170	0.902	0
2022-07-25	1.170	1.170	1.170	1.170	0.902	0
2022-07-22	1.170	1.170	1.170	1.170	0.902	0
2022-07-21	1.170	1.170	1.170	1.170	0.902	2,000
2022-07-20	1.160	1.200	1.160	1.190	0.918	34,000
2022-07-19	1.230	1.230	1.160	1.160	0.895	6,000
2022-07-18	1.190	1.190	1.190	1.190	0.918	0
2022-07-15	1.190	1.190	1.190	1.190	0.918	0
2022-07-14	1.160	1.200	1.160	1.200	0.925	4,000
2022-07-13	1.200	1.200	1.200	1.200	0.925	0
2022-07-12	1.200	1.200	1.200	1.200	0.925	2,000
2022-07-11	1.200	1.260	1.200	1.260	0.972	166,000
2022-07-08	1.100	1.100	1.100	1.100	0.848	10,000
2022-07-07	1.100	1.100	1.100	1.100	0.848	0
2022-07-06	1.100	1.100	1.100	1.100	0.848	0
2022-07-05	1.100	1.100	1.100	1.100	0.848	0
2022-07-04	1.110	1.110	1.100	1.100	0.848	2,000
2022-06-30	1.100	1.120	1.070	1.120	0.864	52,000
2022-06-29	1.160	1.160	1.160	1.160	0.895	0
2022-06-28	1.150	1.150	1.150	1.150	0.887	0
2022-06-27	1.150	1.150	1.150	1.150	0.887	0
2022-06-24	1.150	1.150	1.150	1.150	0.887	0
2022-06-23	1.150	1.150	1.150	1.150	0.887	0
2022-06-22	1.150	1.150	1.150	1.150	0.887	6,000
2022-06-21	1.140	1.140	1.140	1.140	0.879	0
2022-06-20	1.140	1.140	1.140	1.140	0.879	0
2022-06-17	1.140	1.140	1.140	1.140	0.879	0
2022-06-16	1.120	1.120	1.120	1.120	0.864	10,000
2022-06-15	1.170	1.170	1.170	1.170	0.902	0
2022-06-14	1.170	1.170	1.170	1.170	0.902	4,000
2022-06-13	1.170	1.170	1.170	1.170	0.902	4,000
2022-06-10	1.180	1.180	1.180	1.180	0.910	6,000
2022-06-09	1.200	1.200	1.200	1.200	0.925	12,000
2022-06-08	1.200	1.210	1.200	1.210	0.887	20,000
2022-06-07	1.220	1.220	1.220	1.220	0.894	2,000
2022-06-06	1.200	1.200	1.200	1.200	0.880	0
2022-06-02	1.200	1.200	1.200	1.200	0.880	0

← NewerPage 18 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.