Yan tat group holdings ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.050	1.060	1.050	1.060	0.974	102,000
2024-11-07	1.050	1.070	1.050	1.050	0.965	166,000
2024-11-06	1.050	1.080	1.040	1.080	0.992	66,000
2024-11-05	1.070	1.110	1.040	1.040	0.956	294,000
2024-11-04	1.050	1.060	1.030	1.040	0.956	42,000
2024-11-01	1.040	1.040	1.040	1.040	0.956	16,000
2024-10-31	1.040	1.040	1.040	1.040	0.956	24,000
2024-10-30	1.050	1.050	1.050	1.050	0.965	0
2024-10-29	1.050	1.050	1.050	1.050	0.965	0
2024-10-28	1.050	1.050	1.050	1.050	0.965	0
2024-10-25	1.040	1.050	1.040	1.050	0.965	26,000
2024-10-24	1.050	1.050	1.050	1.050	0.965	30,000
2024-10-23	1.080	1.080	1.080	1.080	0.992	0
2024-10-22	1.080	1.080	1.080	1.080	0.992	10,000
2024-10-21	1.090	1.090	1.090	1.090	1.002	0
2024-10-18	1.090	1.090	1.090	1.090	1.002	20,000
2024-10-17	1.050	1.050	1.050	1.050	0.965	20,000
2024-10-16	1.040	1.050	1.040	1.050	0.965	160,000
2024-10-15	1.070	1.070	1.040	1.040	0.956	62,000
2024-10-14	1.060	1.070	1.060	1.070	0.983	8,000
2024-10-10	1.050	1.110	1.050	1.110	1.020	46,000
2024-10-09	1.130	1.130	1.030	1.090	1.002	296,000
2024-10-08	1.190	1.190	1.140	1.150	1.057	152,000
2024-10-07	1.190	1.280	1.140	1.220	1.121	742,000
2024-10-04	1.170	1.170	1.130	1.160	1.066	280,000
2024-10-03	1.130	1.130	1.080	1.090	1.002	452,000
2024-10-02	1.070	1.120	1.060	1.120	1.029	392,000
2024-09-30	1.020	1.050	1.020	1.050	0.965	92,000
2024-09-27	1.000	1.020	1.000	1.010	0.928	96,000
2024-09-26	1.010	1.010	1.000	1.000	0.919	42,000
2024-09-25	0.990	1.000	0.990	0.990	0.910	76,000
2024-09-24	0.970	0.970	0.970	0.970	0.891	0
2024-09-23	0.960	0.970	0.960	0.970	0.891	50,000
2024-09-20	0.970	0.970	0.970	0.970	0.891	0
2024-09-19	0.970	0.970	0.970	0.970	0.891	6,000
2024-09-17	0.980	0.980	0.980	0.980	0.900	0
2024-09-16	0.980	0.980	0.980	0.980	0.900	0
2024-09-13	0.990	0.990	0.970	0.980	0.900	22,000
2024-09-12	0.990	0.990	0.990	0.990	0.910	0
2024-09-11	0.980	0.990	0.980	0.990	0.910	30,000
2024-09-10	0.990	0.990	0.990	0.990	0.910	0
2024-09-09	0.990	0.990	0.990	0.990	0.910	154,000
2024-09-05	0.990	0.990	0.990	0.990	0.910	10,000
2024-09-04	1.000	1.010	0.990	0.990	0.910	70,000
2024-09-03	1.000	1.000	1.000	1.000	0.919	0
2024-09-02	1.020	1.030	0.990	1.010	0.928	132,000
2024-08-30	1.010	1.010	1.010	1.010	0.928	20,000
2024-08-29	1.030	1.030	0.990	0.990	0.910	424,000
2024-08-28	1.030	1.050	1.030	1.040	0.956	74,000
2024-08-27	1.050	1.050	1.050	1.050	0.965	0
2024-08-26	1.040	1.050	1.040	1.050	0.965	6,000
2024-08-23	1.050	1.050	1.050	1.050	0.965	0
2024-08-22	1.050	1.050	1.050	1.050	0.965	0
2024-08-21	1.050	1.050	1.050	1.050	0.965	0
2024-08-20	1.050	1.050	1.040	1.050	0.965	8,000
2024-08-19	1.050	1.060	1.050	1.050	0.965	138,000
2024-08-16	1.050	1.060	1.050	1.050	0.965	40,000
2024-08-15	1.040	1.040	1.040	1.040	0.956	0
2024-08-14	1.030	1.040	1.030	1.030	0.946	124,000
2024-08-13	1.040	1.040	1.040	1.040	0.956	6,000

← NewerPage 9 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.