Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.070	1.100	1.040	1.070	1.070	62,000
2026-07-28	1.080	1.150	1.080	1.150	1.150	86,000
2026-07-27	1.090	1.090	1.050	1.090	1.090	203,000
2026-07-24	1.150	1.150	1.150	1.150	1.150	0
2026-07-23	1.180	1.220	1.150	1.150	1.150	10,000
2026-07-22	1.110	1.130	1.100	1.110	1.110	118,000
2026-07-21	1.120	1.120	1.110	1.110	1.110	54,000
2026-07-20	1.150	1.150	1.150	1.150	1.150	0
2026-07-17	1.160	1.170	1.100	1.150	1.150	190,000
2026-07-16	1.220	1.220	1.170	1.180	1.180	56,000
2026-07-15	1.190	1.250	1.180	1.240	1.240	84,000
2026-07-14	1.210	1.210	1.180	1.190	1.190	260,000
2026-07-13	1.260	1.260	1.240	1.250	1.250	32,000
2026-07-10	1.210	1.340	1.190	1.270	1.270	160,000
2026-07-09	1.230	1.250	1.210	1.230	1.230	208,000
2026-07-08	1.280	1.300	1.220	1.270	1.270	160,000
2026-07-07	1.310	1.310	1.250	1.250	1.250	104,000
2026-07-06	1.360	1.380	1.330	1.330	1.330	92,000
2026-07-03	1.330	1.420	1.330	1.330	1.330	548,000
2026-07-02	1.260	1.390	1.200	1.340	1.340	294,000
2026-06-30	1.300	1.300	1.200	1.270	1.270	212,000
2026-06-29	1.370	1.370	1.320	1.330	1.300	228,000
2026-06-26	1.420	1.420	1.370	1.370	1.339	108,000
2026-06-25	1.350	1.480	1.350	1.470	1.437	480,000
2026-06-24	1.380	1.500	1.220	1.350	1.320	1,832,000
2026-06-23	1.770	1.770	1.500	1.530	1.496	846,000
2026-06-22	1.960	2.140	1.780	1.800	1.759	1,416,000
2026-06-18	1.960	1.960	1.780	1.960	1.916	1,088,000
2026-06-17	1.960	2.150	1.880	1.990	1.945	1,314,000
2026-06-16	2.020	2.190	1.850	2.060	2.014	1,168,000
2026-06-15	2.300	2.430	2.050	2.080	2.033	1,556,800
2026-06-12	2.720	2.950	2.120	2.230	2.180	4,331,000
2026-06-11	2.680	2.950	2.450	2.620	2.561	4,574,000
2026-06-10	2.050	2.760	1.900	2.760	2.698	5,006,800
2026-06-09	1.680	2.320	1.660	2.100	2.053	6,256,000
2026-06-08	1.800	1.810	1.600	1.610	1.574	1,856,000
2026-06-05	1.470	2.700	1.470	1.890	1.847	15,805,500
2026-06-04	1.210	1.580	1.210	1.400	1.368	1,174,000
2026-06-03	1.200	1.260	1.200	1.210	1.183	424,000
2026-06-02	1.150	1.230	1.150	1.200	1.173	48,000
2026-06-01	1.250	1.260	1.210	1.210	1.183	461,000
2026-05-29	1.200	1.250	1.180	1.180	1.153	102,000
2026-05-28	1.110	1.200	1.100	1.160	1.134	172,000
2026-05-27	1.140	1.140	1.080	1.140	1.114	108,000
2026-05-26	1.070	1.140	1.060	1.140	1.114	248,000
2026-05-22	1.080	1.100	1.080	1.080	1.056	140,000
2026-05-21	1.060	1.110	1.060	1.080	1.056	144,000
2026-05-20	1.040	1.130	1.010	1.060	1.036	192,000
2026-05-19	1.050	1.060	1.050	1.060	1.036	66,000
2026-05-18	1.130	1.130	1.060	1.070	1.046	122,000
2026-05-15	1.140	1.140	1.050	1.110	1.085	722,000
2026-05-14	1.170	1.170	1.140	1.150	1.124	144,000
2026-05-13	1.230	1.230	1.160	1.170	1.144	88,000
2026-05-12	1.230	1.230	1.160	1.230	1.202	212,000
2026-05-11	1.280	1.290	1.200	1.230	1.202	214,000
2026-05-08	1.200	1.360	1.180	1.240	1.212	468,000
2026-05-07	1.180	1.360	1.150	1.210	1.183	1,863,000
2026-05-06	1.080	1.340	1.040	1.140	1.114	3,397,000
2026-05-05	1.000	1.000	0.980	1.000	0.977	70,000
2026-05-04	1.020	1.020	1.000	1.000	0.977	4,000

← NewerPage 2 of 3 · 125 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.