Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.010	1.010	1.010	1.010	0.987	26,000
2025-08-04	1.020	1.020	1.010	1.010	0.987	18,000
2025-08-01	1.050	1.050	1.050	1.050	1.026	0
2025-07-31	1.050	1.060	1.050	1.050	1.026	60,000
2025-07-30	1.030	1.030	1.030	1.030	1.007	0
2025-07-29	1.050	1.050	1.010	1.030	1.007	100,000
2025-07-28	1.050	1.050	1.020	1.040	1.017	16,000
2025-07-25	1.000	1.040	1.000	1.040	1.017	584,000
2025-07-24	1.010	1.010	1.010	1.010	0.987	0
2025-07-23	1.020	1.030	1.000	1.000	0.977	676,000
2025-07-22	1.000	1.030	1.000	1.030	1.007	194,000
2025-07-21	1.020	1.020	1.000	1.000	0.977	94,000
2025-07-18	1.000	1.030	0.960	1.020	0.997	1,382,000
2025-07-17	1.040	1.040	1.010	1.040	1.017	340,000
2025-07-16	1.060	1.070	1.050	1.060	1.036	198,000
2025-07-15	1.050	1.060	1.050	1.060	1.036	106,000
2025-07-14	1.020	1.020	1.020	1.020	0.997	18,000
2025-07-11	1.020	1.020	1.010	1.020	0.997	56,000
2025-07-10	1.030	1.030	1.010	1.010	0.987	132,000
2025-07-09	1.020	1.030	1.020	1.030	1.007	188,000
2025-07-08	1.010	1.020	0.990	1.020	0.997	150,000
2025-07-07	0.990	1.000	0.970	1.000	0.977	68,000
2025-07-04	1.010	1.010	0.970	0.970	0.948	126,000
2025-07-03	1.010	1.010	1.010	1.010	0.987	0
2025-07-02	1.000	1.000	1.000	1.000	0.977	8,000
2025-06-30	1.000	1.000	1.000	1.000	0.977	10,000
2025-06-27	1.010	1.010	0.980	1.010	0.987	88,000
2025-06-26	1.030	1.030	1.030	1.030	1.007	0
2025-06-25	1.020	1.030	1.020	1.030	1.007	90,000
2025-06-24	1.000	1.020	1.000	1.020	0.997	38,000
2025-06-23	1.000	1.000	0.990	1.000	0.977	20,000
2025-06-20	1.000	1.000	1.000	1.000	0.977	6,000
2025-06-19	1.020	1.020	1.000	1.000	0.977	8,000
2025-06-18	1.010	1.010	0.990	1.000	0.977	70,000
2025-06-17	0.990	1.000	0.990	0.990	0.968	232,000
2025-06-16	0.990	0.990	0.970	0.990	0.968	82,000
2025-06-13	0.990	0.990	0.970	0.980	0.958	14,000
2025-06-12	0.990	0.990	0.990	0.990	0.968	30,000
2025-06-11	0.970	0.970	0.970	0.970	0.948	10,000
2025-06-10	0.980	0.980	0.980	0.980	0.958	16,000
2025-06-09	0.990	0.990	0.990	0.990	0.968	6,000
2025-06-06	0.960	0.980	0.960	0.960	0.938	16,000
2025-06-05	0.960	0.990	0.960	0.980	0.958	46,000
2025-06-04	0.970	1.000	0.970	0.980	0.958	12,000
2025-06-03	1.010	1.010	1.000	1.000	0.919	30,000
2025-06-02	1.010	1.010	1.000	1.010	0.928	146,000
2025-05-30	1.020	1.020	1.010	1.020	0.937	22,000
2025-05-29	1.000	1.000	1.000	1.000	0.919	6,000
2025-05-28	1.010	1.010	1.010	1.010	0.928	20,000
2025-05-27	1.010	1.010	1.010	1.010	0.928	0
2025-05-26	1.010	1.010	1.010	1.010	0.928	0
2025-05-23	1.010	1.010	1.000	1.010	0.928	40,000
2025-05-22	1.010	1.010	1.010	1.010	0.928	0
2025-05-21	1.010	1.020	1.010	1.010	0.928	36,000
2025-05-20	1.040	1.040	1.040	1.040	0.956	0
2025-05-19	1.040	1.040	1.040	1.040	0.956	14,000
2025-05-16	1.040	1.040	1.040	1.040	0.956	0
2025-05-15	1.030	1.050	1.020	1.050	0.965	60,000
2025-05-14	1.050	1.050	1.050	1.050	0.965	0
2025-05-13	1.040	1.050	1.040	1.050	0.965	38,000

← NewerPage 6 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.