Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.120	1.120	1.110	1.120	1.095	18,000
2026-01-27	1.130	1.140	1.100	1.140	1.114	278,000
2026-01-26	1.080	1.190	1.080	1.190	1.163	150,000
2026-01-23	1.080	1.100	1.080	1.100	1.075	44,000
2026-01-22	1.090	1.090	1.080	1.090	1.065	32,000
2026-01-21	1.100	1.100	1.100	1.100	1.075	0
2026-01-20	1.110	1.130	1.090	1.100	1.075	30,000
2026-01-19	1.110	1.110	1.110	1.110	1.085	14,000
2026-01-16	1.120	1.120	1.120	1.120	1.095	2,000
2026-01-15	1.130	1.130	1.120	1.120	1.095	22,000
2026-01-14	1.190	1.190	1.160	1.160	1.134	72,000
2026-01-13	1.220	1.220	1.220	1.220	1.193	0
2026-01-12	1.210	1.300	1.160	1.250	1.222	84,000
2026-01-09	1.200	1.200	1.200	1.200	1.173	0
2026-01-08	1.200	1.200	1.200	1.200	1.173	0
2026-01-07	1.200	1.200	1.200	1.200	1.173	0
2026-01-06	1.190	1.200	1.190	1.200	1.173	10,000
2026-01-05	1.200	1.200	1.200	1.200	1.173	0
2026-01-02	1.190	1.200	1.190	1.200	1.173	10,000
2025-12-31	1.200	1.200	1.200	1.200	1.173	0
2025-12-30	1.160	1.220	1.130	1.200	1.173	138,000
2025-12-29	1.150	1.150	1.130	1.130	1.105	14,000
2025-12-24	1.150	1.150	1.150	1.150	1.124	0
2025-12-23	1.150	1.150	1.150	1.150	1.124	2,000
2025-12-22	1.210	1.210	1.160	1.170	1.144	112,000
2025-12-19	1.210	1.230	1.210	1.230	1.202	22,000
2025-12-18	1.240	1.240	1.240	1.240	1.212	0
2025-12-17	1.240	1.240	1.240	1.240	1.212	0
2025-12-16	1.240	1.300	1.240	1.250	1.222	12,000
2025-12-15	1.280	1.280	1.280	1.280	1.251	0
2025-12-12	1.280	1.280	1.280	1.280	1.251	0
2025-12-11	1.290	1.290	1.280	1.280	1.251	12,000
2025-12-10	1.250	1.250	1.250	1.250	1.222	0
2025-12-09	1.320	1.320	1.250	1.250	1.222	24,000
2025-12-08	1.260	1.320	1.220	1.320	1.290	52,000
2025-12-05	1.330	1.330	1.330	1.330	1.300	0
2025-12-04	1.290	1.290	1.250	1.290	1.261	16,000
2025-12-03	1.300	1.300	1.300	1.300	1.271	0
2025-12-02	1.300	1.300	1.300	1.300	1.271	2,000
2025-12-01	1.250	1.280	1.210	1.280	1.251	36,000
2025-11-28	1.250	1.250	1.250	1.250	1.222	0
2025-11-27	1.250	1.250	1.250	1.250	1.222	28,000
2025-11-26	1.250	1.250	1.250	1.250	1.222	8,000
2025-11-25	1.210	1.250	1.210	1.250	1.222	4,000
2025-11-24	1.260	1.260	1.260	1.260	1.232	0
2025-11-21	1.200	1.260	1.200	1.260	1.232	64,000
2025-11-20	1.290	1.290	1.290	1.290	1.261	0
2025-11-19	1.260	1.290	1.260	1.290	1.261	16,000
2025-11-18	1.230	1.290	1.230	1.290	1.261	4,000
2025-11-17	1.240	1.290	1.240	1.290	1.261	28,000
2025-11-14	1.230	1.250	1.230	1.250	1.222	14,000
2025-11-13	1.180	1.250	1.180	1.250	1.222	20,000
2025-11-12	1.260	1.260	1.260	1.260	1.232	0
2025-11-11	1.260	1.260	1.260	1.260	1.232	2,000
2025-11-10	1.260	1.260	1.260	1.260	1.232	0
2025-11-07	1.240	1.260	1.240	1.260	1.232	10,000
2025-11-06	1.260	1.260	1.260	1.260	1.232	0
2025-11-05	1.230	1.260	1.230	1.260	1.232	48,000
2025-11-04	1.240	1.240	1.210	1.210	1.183	32,000
2025-11-03	1.360	1.360	1.220	1.250	1.222	20,000

← NewerPage 4 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.