Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.100	1.100	1.100	1.100	1.011	48,000
2025-02-07	1.090	1.090	1.090	1.090	1.002	22,000
2025-02-06	1.070	1.070	1.070	1.070	0.983	2,000
2025-02-05	1.080	1.080	1.080	1.080	0.992	0
2025-02-04	1.080	1.080	1.080	1.080	0.992	0
2025-02-03	1.070	1.080	1.060	1.080	0.992	82,000
2025-01-28	1.070	1.070	1.070	1.070	0.983	0
2025-01-27	1.050	1.070	1.050	1.070	0.983	38,000
2025-01-24	1.070	1.070	1.050	1.050	0.965	48,000
2025-01-23	1.070	1.070	1.070	1.070	0.983	24,000
2025-01-22	1.070	1.070	1.070	1.070	0.983	0
2025-01-21	1.040	1.090	1.040	1.070	0.983	106,000
2025-01-20	1.040	1.040	1.040	1.040	0.956	0
2025-01-17	1.070	1.070	1.040	1.040	0.956	22,000
2025-01-16	1.060	1.060	1.060	1.060	0.974	0
2025-01-15	1.060	1.060	1.060	1.060	0.974	0
2025-01-14	1.060	1.060	1.060	1.060	0.974	0
2025-01-13	1.060	1.060	1.060	1.060	0.974	0
2025-01-10	1.060	1.060	1.060	1.060	0.974	0
2025-01-09	1.060	1.060	1.060	1.060	0.974	0
2025-01-08	1.060	1.060	1.060	1.060	0.974	24,000
2025-01-07	1.050	1.060	1.050	1.060	0.974	24,000
2025-01-06	1.040	1.040	1.040	1.040	0.956	4,000
2025-01-03	1.010	1.060	1.010	1.050	0.965	44,000
2025-01-02	1.020	1.020	1.020	1.020	0.937	0
2024-12-31	1.020	1.020	1.020	1.020	0.937	0
2024-12-30	1.050	1.050	1.020	1.020	0.937	260,000
2024-12-27	1.050	1.050	1.020	1.040	0.956	144,000
2024-12-24	1.030	1.030	1.020	1.030	0.946	66,000
2024-12-23	1.040	1.040	1.010	1.020	0.937	102,000
2024-12-20	1.070	1.070	1.050	1.050	0.965	130,000
2024-12-19	1.040	1.070	1.040	1.060	0.974	110,000
2024-12-18	1.050	1.050	1.050	1.050	0.965	0
2024-12-17	1.070	1.070	1.040	1.050	0.965	286,000
2024-12-16	1.070	1.070	1.050	1.070	0.983	14,000
2024-12-13	1.060	1.070	1.060	1.070	0.983	34,000
2024-12-12	1.060	1.060	1.060	1.060	0.974	0
2024-12-11	1.070	1.070	1.060	1.060	0.974	10,000
2024-12-10	1.060	1.060	1.060	1.060	0.974	40,000
2024-12-09	1.050	1.060	1.050	1.060	0.974	62,000
2024-12-06	1.030	1.050	1.020	1.050	0.965	212,000
2024-12-05	1.020	1.030	1.000	1.010	0.928	246,000
2024-12-04	1.020	1.020	1.020	1.020	0.937	0
2024-12-03	1.020	1.020	1.020	1.020	0.937	5,000
2024-12-02	1.030	1.030	1.020	1.020	0.937	84,000
2024-11-29	1.010	1.010	1.010	1.010	0.928	72,000
2024-11-28	1.030	1.030	1.030	1.030	0.946	0
2024-11-27	1.030	1.030	1.030	1.030	0.946	0
2024-11-26	1.030	1.030	1.030	1.030	0.946	0
2024-11-25	1.020	1.030	1.020	1.030	0.946	18,000
2024-11-22	1.030	1.030	1.030	1.030	0.946	0
2024-11-21	1.020	1.030	1.020	1.030	0.946	2,000
2024-11-20	1.030	1.030	1.030	1.030	0.946	2,000
2024-11-19	1.030	1.030	1.030	1.030	0.946	30,000
2024-11-18	1.030	1.030	1.020	1.030	0.946	88,000
2024-11-15	1.030	1.070	1.030	1.040	0.956	188,000
2024-11-14	1.030	1.030	1.030	1.030	0.946	14,000
2024-11-13	1.040	1.040	1.020	1.030	0.946	70,000
2024-11-12	1.030	1.040	1.030	1.040	0.956	8,000
2024-11-11	1.060	1.060	1.060	1.060	0.974	0

← NewerPage 8 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.