Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.250	1.250	1.250	1.250	1.222	2,000
2025-10-30	1.290	1.290	1.230	1.250	1.222	102,000
2025-10-28	1.290	1.290	1.290	1.290	1.261	0
2025-10-27	1.260	1.300	1.250	1.300	1.271	10,000
2025-10-24	1.300	1.300	1.300	1.300	1.271	0
2025-10-23	1.300	1.300	1.300	1.300	1.271	10,000
2025-10-22	1.310	1.310	1.310	1.310	1.281	0
2025-10-21	1.310	1.320	1.230	1.320	1.290	146,000
2025-10-20	1.400	1.400	1.300	1.310	1.281	96,000
2025-10-17	1.400	1.400	1.400	1.400	1.368	2,000
2025-10-16	1.410	1.410	1.400	1.400	1.368	10,000
2025-10-15	1.340	1.370	1.250	1.360	1.329	82,000
2025-10-14	1.360	1.360	1.310	1.330	1.300	94,000
2025-10-13	1.390	1.390	1.330	1.360	1.329	146,000
2025-10-10	1.320	1.440	1.210	1.390	1.359	872,000
2025-10-09	1.320	1.330	1.310	1.320	1.290	62,000
2025-10-08	1.310	1.320	1.300	1.320	1.290	48,000
2025-10-06	1.310	1.340	1.310	1.310	1.281	66,000
2025-10-03	1.280	1.290	1.280	1.290	1.261	64,000
2025-10-02	1.290	1.320	1.270	1.290	1.261	56,000
2025-09-30	1.220	1.330	1.220	1.320	1.290	642,000
2025-09-29	1.220	1.230	1.160	1.230	1.202	110,000
2025-09-26	1.180	1.230	1.180	1.220	1.193	74,000
2025-09-25	1.180	1.230	1.120	1.180	1.153	494,000
2025-09-24	1.130	1.180	1.130	1.180	1.153	48,000
2025-09-23	1.140	1.180	1.140	1.140	1.114	28,000
2025-09-22	1.150	1.170	1.130	1.170	1.144	58,000
2025-09-19	1.150	1.150	1.120	1.150	1.124	16,000
2025-09-18	1.150	1.150	1.150	1.150	1.124	0
2025-09-17	1.120	1.160	1.110	1.150	1.124	82,000
2025-09-16	1.190	1.190	1.190	1.190	1.163	124,000
2025-09-15	1.190	1.190	1.190	1.190	1.163	6,000
2025-09-12	1.110	1.170	1.110	1.170	1.144	100,000
2025-09-11	1.160	1.180	1.130	1.150	1.124	92,000
2025-09-10	1.130	1.140	1.130	1.130	1.105	42,000
2025-09-09	1.100	1.140	1.100	1.130	1.105	146,000
2025-09-08	1.120	1.140	1.090	1.140	1.114	10,000
2025-09-05	1.140	1.140	1.110	1.110	1.085	16,000
2025-09-04	1.120	1.140	1.070	1.140	1.114	154,000
2025-09-03	1.120	1.120	1.070	1.120	1.095	62,000
2025-09-02	1.140	1.140	1.090	1.120	1.095	82,000
2025-09-01	1.140	1.200	1.100	1.140	1.114	380,000
2025-08-29	1.120	1.120	1.120	1.120	1.095	0
2025-08-28	1.120	1.120	1.120	1.120	1.095	24,000
2025-08-27	1.090	1.160	1.090	1.140	1.114	102,000
2025-08-26	1.080	1.080	1.080	1.080	1.056	6,000
2025-08-25	1.160	1.160	1.090	1.090	1.065	52,000
2025-08-22	1.120	1.120	1.120	1.120	1.095	0
2025-08-21	1.110	1.110	1.100	1.100	1.075	58,000
2025-08-20	1.100	1.110	1.100	1.110	1.085	96,000
2025-08-19	1.220	1.230	1.130	1.140	1.114	128,000
2025-08-18	1.090	1.230	1.070	1.180	1.153	1,488,000
2025-08-15	1.060	1.080	1.030	1.080	1.056	28,000
2025-08-14	1.070	1.070	1.070	1.070	1.046	66,000
2025-08-13	1.030	1.070	1.030	1.070	1.046	134,000
2025-08-12	1.010	1.020	1.000	1.020	0.997	192,000
2025-08-11	1.010	1.010	1.010	1.010	0.987	30,000
2025-08-08	1.020	1.020	1.020	1.020	0.997	0
2025-08-07	1.020	1.020	1.020	1.020	0.997	0
2025-08-06	1.020	1.020	1.020	1.020	0.997	6,000

← NewerPage 5 of 21 · 1,234 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.