Yan tat group holdings ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.440	1.440	1.440	1.440	1.055	12,000
2021-12-02	1.430	1.430	1.430	1.430	1.048	0
2021-12-01	1.760	1.760	1.420	1.430	1.048	100,000
2021-11-30	1.520	1.710	1.520	1.540	1.129	6,000
2021-11-29	1.500	1.500	1.380	1.500	1.099	31,000
2021-11-26	1.500	1.500	1.500	1.500	1.099	0
2021-11-25	1.500	1.500	1.500	1.500	1.099	0
2021-11-24	1.500	1.500	1.500	1.500	1.099	0
2021-11-23	1.500	1.500	1.500	1.500	1.099	0
2021-11-22	1.500	1.500	1.500	1.500	1.099	0
2021-11-19	1.500	1.500	1.500	1.500	1.099	0
2021-11-18	1.450	1.560	1.390	1.500	1.099	26,000
2021-11-17	1.420	1.420	1.420	1.420	1.041	0
2021-11-16	1.420	1.420	1.420	1.420	1.041	0
2021-11-15	1.420	1.420	1.420	1.420	1.041	4,000
2021-11-12	1.360	1.540	1.350	1.430	1.048	64,000
2021-11-11	1.360	1.360	1.360	1.360	0.997	0
2021-11-10	1.350	1.360	1.340	1.360	0.997	30,000
2021-11-09	1.350	1.350	1.320	1.350	0.989	4,000
2021-11-08	1.470	1.470	1.380	1.380	1.011	16,000
2021-11-05	1.480	1.480	1.480	1.480	1.085	0
2021-11-04	1.510	1.510	1.510	1.510	1.107	0
2021-11-03	1.330	1.510	1.300	1.510	1.107	46,000
2021-11-02	1.420	1.420	1.410	1.410	1.033	8,000
2021-11-01	1.380	1.380	1.380	1.380	1.011	0
2021-10-29	1.380	1.380	1.380	1.380	1.011	0
2021-10-28	1.380	1.380	1.380	1.380	1.011	0
2021-10-27	1.380	1.380	1.380	1.380	1.011	2,000
2021-10-26	1.400	1.400	1.400	1.400	1.026	0
2021-10-25	1.400	1.400	1.400	1.400	1.026	8,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.