Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.030	1.030	1.030	1.030	0.946	10,000
2025-05-09	1.020	1.030	1.010	1.030	0.946	10,000
2025-05-08	1.020	1.020	1.020	1.020	0.937	18,000
2025-05-07	1.020	1.020	1.020	1.020	0.937	10,000
2025-05-06	1.010	1.010	1.010	1.010	0.928	0
2025-05-02	1.010	1.010	1.010	1.010	0.928	2,000
2025-04-30	1.030	1.030	1.030	1.030	0.946	12,000
2025-04-29	1.030	1.030	1.030	1.030	0.946	0
2025-04-28	1.030	1.030	1.030	1.030	0.946	2,000
2025-04-25	1.040	1.040	1.040	1.040	0.956	14,000
2025-04-24	1.020	1.020	1.020	1.020	0.937	0
2025-04-23	1.010	1.010	1.010	1.010	0.928	0
2025-04-22	1.000	1.000	0.980	1.000	0.919	18,000
2025-04-17	1.010	1.010	1.010	1.010	0.928	14,000
2025-04-16	1.010	1.010	1.010	1.010	0.928	6,000
2025-04-15	0.990	0.990	0.990	0.990	0.910	0
2025-04-14	0.990	0.990	0.990	0.990	0.910	44,000
2025-04-11	0.980	0.980	0.980	0.980	0.900	0
2025-04-10	0.980	0.980	0.980	0.980	0.900	0
2025-04-09	0.970	0.980	0.970	0.980	0.900	42,000
2025-04-08	0.970	0.970	0.970	0.970	0.891	52,000
2025-04-07	0.960	1.050	0.950	0.970	0.891	194,000
2025-04-03	1.070	1.070	1.050	1.070	0.983	46,000
2025-04-02	1.070	1.070	1.070	1.070	0.983	0
2025-04-01	1.070	1.090	1.070	1.070	0.983	64,000
2025-03-31	1.090	1.090	1.070	1.070	0.983	102,000
2025-03-28	1.080	1.080	1.070	1.080	0.992	12,000
2025-03-27	1.140	1.140	1.080	1.100	1.011	284,000
2025-03-26	1.160	1.160	1.150	1.150	1.057	34,000
2025-03-25	1.140	1.150	1.130	1.150	1.057	36,000
2025-03-24	1.140	1.140	1.130	1.130	1.038	64,000
2025-03-21	1.130	1.130	1.120	1.120	1.029	132,000
2025-03-20	1.100	1.130	1.090	1.130	1.038	56,000
2025-03-19	1.120	1.120	1.100	1.100	1.011	130,000
2025-03-18	1.100	1.110	1.100	1.110	1.020	26,000
2025-03-17	1.100	1.120	1.100	1.120	1.029	52,000
2025-03-14	1.100	1.100	1.090	1.100	1.011	30,000
2025-03-13	1.140	1.140	1.100	1.100	1.011	44,000
2025-03-12	1.130	1.130	1.130	1.130	1.038	0
2025-03-11	1.130	1.130	1.130	1.130	1.038	8,000
2025-03-10	1.120	1.130	1.120	1.130	1.038	60,000
2025-03-07	1.120	1.130	1.110	1.120	1.029	56,000
2025-03-06	1.090	1.090	1.090	1.090	1.002	4,000
2025-03-05	1.100	1.100	1.090	1.090	1.002	96,000
2025-03-04	1.070	1.070	1.070	1.070	0.983	12,000
2025-03-03	1.100	1.110	1.090	1.110	1.020	56,000
2025-02-28	1.100	1.100	1.100	1.100	1.011	24,000
2025-02-27	1.090	1.110	1.080	1.110	1.020	42,000
2025-02-26	1.100	1.110	1.090	1.090	1.002	100,000
2025-02-25	1.090	1.100	1.080	1.100	1.011	6,000
2025-02-24	1.100	1.110	1.090	1.100	1.011	42,000
2025-02-21	1.120	1.120	1.070	1.110	1.020	382,000
2025-02-20	1.130	1.130	1.130	1.130	1.038	0
2025-02-19	1.130	1.130	1.130	1.130	1.038	4,000
2025-02-18	1.140	1.140	1.130	1.130	1.038	90,000
2025-02-17	1.150	1.250	1.150	1.150	1.057	188,000
2025-02-14	1.090	1.110	1.090	1.110	1.020	16,000
2025-02-13	1.120	1.140	1.090	1.090	1.002	60,000
2025-02-12	1.080	1.120	1.050	1.120	1.029	242,000
2025-02-11	1.100	1.100	1.100	1.100	1.011	0

← NewerPage 7 of 21 · 1,229 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.