Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.290	1.290	1.280	1.280	0.938	20,000
2022-03-01	1.300	1.300	1.280	1.290	0.946	62,000
2022-02-28	1.310	1.310	1.310	1.310	0.960	8,000
2022-02-25	1.360	1.360	1.350	1.350	0.989	18,000
2022-02-24	1.360	1.360	1.360	1.360	0.997	40,000
2022-02-23	1.340	1.340	1.340	1.340	0.982	0
2022-02-22	1.320	1.340	1.320	1.340	0.982	26,000
2022-02-21	1.340	1.340	1.340	1.340	0.982	0
2022-02-18	1.340	1.340	1.340	1.340	0.982	0
2022-02-17	1.340	1.340	1.340	1.340	0.982	0
2022-02-16	1.340	1.340	1.340	1.340	0.982	8,000
2022-02-15	1.350	1.350	1.320	1.340	0.982	10,000
2022-02-14	1.350	1.350	1.350	1.350	0.989	0
2022-02-11	1.350	1.350	1.350	1.350	0.989	12,000
2022-02-10	1.330	1.330	1.330	1.330	0.975	0
2022-02-09	1.320	1.320	1.320	1.320	0.968	1,000
2022-02-08	1.320	1.320	1.320	1.320	0.968	0
2022-02-07	1.320	1.320	1.320	1.320	0.968	4,000
2022-02-04	1.280	1.290	1.280	1.290	0.946	2,000
2022-01-31	1.280	1.280	1.280	1.280	0.938	0
2022-01-28	1.280	1.280	1.280	1.280	0.938	4,000
2022-01-27	1.290	1.290	1.290	1.290	0.946	8,000
2022-01-26	1.300	1.300	1.300	1.300	0.953	0
2022-01-25	1.320	1.320	1.300	1.300	0.953	12,000
2022-01-24	1.340	1.340	1.340	1.340	0.982	0
2022-01-21	1.340	1.340	1.340	1.340	0.982	2,000
2022-01-20	1.300	1.340	1.300	1.340	0.982	12,000
2022-01-19	1.290	1.290	1.290	1.290	0.946	0
2022-01-18	1.290	1.290	1.290	1.290	0.946	0
2022-01-17	1.300	1.300	1.270	1.270	0.931	4,000
2022-01-14	1.310	1.310	1.310	1.310	0.960	0
2022-01-13	1.290	1.310	1.260	1.310	0.960	26,000
2022-01-12	1.290	1.340	1.290	1.310	0.960	48,000
2022-01-11	1.300	1.300	1.290	1.290	0.946	10,000
2022-01-10	1.290	1.290	1.290	1.290	0.946	0
2022-01-07	1.280	1.290	1.280	1.290	0.946	30,000
2022-01-06	1.330	1.390	1.270	1.390	1.019	28,000
2022-01-05	1.340	1.340	1.340	1.340	0.982	0
2022-01-04	1.330	1.340	1.330	1.340	0.982	4,000
2022-01-03	1.320	1.340	1.320	1.340	0.982	16,000
2021-12-31	1.360	1.360	1.360	1.360	0.997	0
2021-12-30	1.350	1.350	1.350	1.350	0.989	0
2021-12-29	1.350	1.350	1.350	1.350	0.989	0
2021-12-28	1.320	1.350	1.320	1.350	0.989	16,000
2021-12-24	1.420	1.420	1.420	1.420	1.041	0
2021-12-23	1.420	1.420	1.420	1.420	1.041	0
2021-12-22	1.390	1.390	1.390	1.390	1.019	10,000
2021-12-21	1.380	1.380	1.380	1.380	1.011	0
2021-12-20	1.380	1.380	1.380	1.380	1.011	0
2021-12-17	1.380	1.380	1.380	1.380	1.011	4,000
2021-12-16	1.380	1.380	1.380	1.380	1.011	0
2021-12-15	1.380	1.380	1.380	1.380	1.011	6,000
2021-12-14	1.430	1.430	1.430	1.430	1.048	0
2021-12-13	1.430	1.430	1.430	1.430	1.048	4,000
2021-12-10	1.450	1.450	1.450	1.450	1.063	0
2021-12-09	1.450	1.450	1.450	1.450	1.063	6,000
2021-12-08	1.470	1.470	1.450	1.470	1.077	12,000
2021-12-07	1.460	1.460	1.460	1.460	1.070	0
2021-12-06	1.460	1.460	1.460	1.460	1.070	2,000
2021-12-03	1.440	1.440	1.440	1.440	1.055	12,000

← NewerPage 20 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.