Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.000	1.060	0.980	1.020	0.997	304,000
2026-04-29	1.000	1.050	0.930	1.020	0.997	8,000
2026-04-28	0.920	1.000	0.920	1.000	0.977	118,000
2026-04-27	0.920	0.950	0.910	0.950	0.929	58,000
2026-04-24	0.960	1.000	0.920	0.950	0.929	556,000
2026-04-23	1.010	1.010	1.010	1.010	0.987	0
2026-04-22	1.020	1.020	0.950	1.010	0.987	72,000
2026-04-21	0.950	1.030	0.950	1.030	1.007	24,000
2026-04-20	0.970	1.050	0.920	1.050	1.026	400,000
2026-04-17	0.930	1.040	0.930	0.970	0.948	10,000
2026-04-16	0.960	0.960	0.940	0.950	0.929	42,000
2026-04-15	0.960	0.960	0.960	0.960	0.938	14,000
2026-04-14	0.980	0.980	0.980	0.980	0.958	0
2026-04-13	0.980	0.980	0.950	0.980	0.958	6,000
2026-04-10	0.950	0.970	0.940	0.970	0.948	46,000
2026-04-09	0.960	0.980	0.950	0.980	0.958	14,000
2026-04-08	0.990	0.990	0.960	0.980	0.958	44,000
2026-04-02	0.980	0.980	0.980	0.980	0.958	0
2026-04-01	0.980	0.980	0.980	0.980	0.958	0
2026-03-31	0.970	0.970	0.970	0.970	0.948	4,000
2026-03-30	1.000	1.000	0.950	0.970	0.948	180,000
2026-03-27	0.990	0.990	0.990	0.990	0.968	0
2026-03-26	0.960	0.990	0.960	0.990	0.968	14,000
2026-03-25	0.980	0.980	0.980	0.980	0.958	0
2026-03-24	0.960	0.960	0.960	0.960	0.938	0
2026-03-23	0.980	0.990	0.960	0.960	0.938	18,000
2026-03-20	0.990	0.990	0.990	0.990	0.968	28,000
2026-03-19	1.030	1.030	0.980	0.980	0.958	8,000
2026-03-18	1.000	1.030	1.000	1.030	1.007	6,000
2026-03-17	1.010	1.040	1.000	1.040	1.017	62,000
2026-03-16	1.070	1.070	0.980	1.060	1.036	314,000
2026-03-13	1.080	1.080	1.070	1.080	1.056	4,000
2026-03-12	1.100	1.100	1.100	1.100	1.075	0
2026-03-11	1.100	1.110	1.070	1.110	1.085	6,000
2026-03-10	1.100	1.100	1.060	1.100	1.075	68,000
2026-03-09	1.110	1.110	1.110	1.110	1.085	0
2026-03-06	1.120	1.120	1.100	1.100	1.075	4,000
2026-03-05	1.090	1.100	1.090	1.100	1.075	64,000
2026-03-04	1.130	1.130	1.100	1.100	1.075	58,000
2026-03-03	1.150	1.150	1.130	1.140	1.114	46,000
2026-03-02	1.220	1.220	1.220	1.220	1.193	0
2026-02-27	1.220	1.220	1.220	1.220	1.193	0
2026-02-26	1.220	1.220	1.220	1.220	1.193	12,000
2026-02-25	1.230	1.230	1.230	1.230	1.202	0
2026-02-24	1.230	1.230	1.230	1.230	1.202	0
2026-02-23	1.170	1.230	1.170	1.230	1.202	16,000
2026-02-20	1.140	1.210	1.140	1.210	1.183	372,000
2026-02-16	1.140	1.140	1.140	1.140	1.114	40,000
2026-02-13	1.130	1.130	1.130	1.130	1.105	0
2026-02-12	1.130	1.130	1.130	1.130	1.105	36,000
2026-02-11	1.130	1.130	1.130	1.130	1.105	2,000
2026-02-10	1.140	1.210	1.130	1.140	1.114	100,000
2026-02-09	1.120	1.120	1.120	1.120	1.095	0
2026-02-06	1.120	1.120	1.120	1.120	1.095	4,000
2026-02-05	1.120	1.120	1.120	1.120	1.095	14,000
2026-02-04	1.120	1.120	1.120	1.120	1.095	0
2026-02-03	1.120	1.120	1.120	1.120	1.095	2,000
2026-02-02	1.100	1.100	1.080	1.090	1.065	14,000
2026-01-30	1.120	1.120	1.100	1.120	1.095	26,000
2026-01-29	1.120	1.120	1.120	1.120	1.095	24,000

← NewerPage 3 of 5 · 246 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.