Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.200	1.200	1.200	1.200	0.880	0
2022-05-31	1.200	1.230	1.200	1.200	0.880	10,000
2022-05-30	1.200	1.200	1.200	1.200	0.880	0
2022-05-27	1.200	1.200	1.200	1.200	0.880	0
2022-05-26	1.200	1.200	1.200	1.200	0.880	0
2022-05-25	1.200	1.200	1.200	1.200	0.880	0
2022-05-24	1.200	1.200	1.200	1.200	0.880	10,000
2022-05-23	1.220	1.220	1.220	1.220	0.894	4,000
2022-05-20	1.230	1.230	1.220	1.220	0.894	4,000
2022-05-19	1.240	1.240	1.240	1.240	0.909	0
2022-05-18	1.250	1.250	1.250	1.250	0.916	0
2022-05-17	1.250	1.250	1.250	1.250	0.916	0
2022-05-16	1.250	1.250	1.250	1.250	0.916	0
2022-05-13	1.250	1.250	1.250	1.250	0.916	0
2022-05-12	1.250	1.250	1.250	1.250	0.916	0
2022-05-11	1.320	1.340	1.230	1.260	0.924	82,000
2022-05-10	1.290	1.290	1.290	1.290	0.946	18,000
2022-05-06	1.180	1.440	1.180	1.300	0.953	16,000
2022-05-05	1.100	1.200	1.100	1.200	0.880	2,000
2022-05-04	1.160	1.160	1.160	1.160	0.850	0
2022-05-03	1.160	1.160	1.160	1.160	0.850	0
2022-04-29	1.160	1.160	1.160	1.160	0.850	0
2022-04-28	1.160	1.160	1.160	1.160	0.850	0
2022-04-27	1.160	1.160	1.160	1.160	0.850	0
2022-04-26	1.170	1.170	1.160	1.160	0.850	20,000
2022-04-25	1.180	1.180	1.180	1.180	0.865	2,000
2022-04-22	1.200	1.200	1.200	1.200	0.880	16,000
2022-04-21	1.190	1.190	1.180	1.180	0.865	46,000
2022-04-20	1.220	1.220	1.220	1.220	0.894	0
2022-04-19	1.260	1.260	1.220	1.220	0.894	12,000
2022-04-14	1.250	1.250	1.250	1.250	0.916	10,000
2022-04-13	1.240	1.240	1.240	1.240	0.909	0
2022-04-12	1.180	1.240	1.180	1.240	0.909	82,000
2022-04-11	1.230	1.230	1.200	1.200	0.880	36,000
2022-04-08	1.230	1.230	1.230	1.230	0.902	0
2022-04-07	1.230	1.230	1.230	1.230	0.902	32,000
2022-04-06	1.210	1.230	1.200	1.230	0.902	48,000
2022-04-04	1.250	1.250	1.250	1.250	0.916	32,000
2022-04-01	1.250	1.250	1.250	1.250	0.916	0
2022-03-31	1.250	1.250	1.250	1.250	0.916	0
2022-03-30	1.250	1.250	1.250	1.250	0.916	0
2022-03-29	1.250	1.250	1.250	1.250	0.916	0
2022-03-28	1.220	1.280	1.220	1.250	0.916	122,000
2022-03-25	1.230	1.230	1.230	1.230	0.902	24,000
2022-03-24	1.230	1.230	1.150	1.200	0.880	40,000
2022-03-23	1.250	1.250	1.250	1.250	0.916	0
2022-03-22	1.190	1.200	1.130	1.200	0.880	10,000
2022-03-21	1.160	1.160	1.160	1.160	0.850	0
2022-03-18	1.120	1.120	1.120	1.120	0.821	0
2022-03-17	1.100	1.120	1.040	1.120	0.821	8,000
2022-03-16	1.080	1.100	1.060	1.100	0.806	214,000
2022-03-15	1.150	1.150	1.150	1.150	0.843	0
2022-03-14	1.150	1.150	1.150	1.150	0.843	4,000
2022-03-11	1.220	1.220	1.150	1.220	0.894	42,000
2022-03-10	1.240	1.240	1.240	1.240	0.909	2,000
2022-03-09	1.240	1.240	1.240	1.240	0.909	20,000
2022-03-08	1.250	1.250	1.250	1.250	0.916	4,000
2022-03-07	1.270	1.270	1.270	1.270	0.931	0
2022-03-04	1.280	1.280	1.280	1.280	0.938	10,000
2022-03-03	1.300	1.300	1.300	1.300	0.953	2,000

← NewerPage 19 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.