Yee Hop Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.730 | 1.820 | 1.720 | 1.760 | 1.595 | 184,000 |
| 2024-05-14 | 1.740 | 1.740 | 1.670 | 1.730 | 1.567 | 312,000 |
| 2024-05-13 | 1.790 | 1.790 | 1.740 | 1.740 | 1.576 | 136,000 |
| 2024-05-10 | 1.860 | 1.860 | 1.730 | 1.730 | 1.567 | 296,000 |
| 2024-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.631 | 20,000 |
| 2024-05-08 | 1.790 | 1.810 | 1.730 | 1.780 | 1.613 | 200,000 |
| 2024-05-07 | 1.820 | 1.850 | 1.800 | 1.800 | 1.631 | 96,000 |
| 2024-05-06 | 1.860 | 1.900 | 1.790 | 1.830 | 1.658 | 208,000 |
| 2024-05-03 | 1.910 | 1.910 | 1.820 | 1.870 | 1.694 | 40,000 |
| 2024-05-02 | 1.930 | 1.940 | 1.860 | 1.900 | 1.721 | 466,000 |
| 2024-04-30 | 1.870 | 1.920 | 1.830 | 1.910 | 1.730 | 652,000 |
| 2024-04-29 | 1.880 | 1.880 | 1.780 | 1.860 | 1.685 | 444,000 |
| 2024-04-26 | 1.720 | 1.850 | 1.720 | 1.800 | 1.631 | 1,132,000 |
| 2024-04-25 | 1.630 | 1.670 | 1.610 | 1.650 | 1.495 | 444,000 |
| 2024-04-24 | 1.640 | 1.640 | 1.600 | 1.610 | 1.459 | 128,000 |
| 2024-04-23 | 1.620 | 1.620 | 1.600 | 1.600 | 1.450 | 88,000 |
| 2024-04-22 | 1.640 | 1.640 | 1.610 | 1.610 | 1.459 | 128,000 |
| 2024-04-19 | 1.620 | 1.620 | 1.570 | 1.590 | 1.441 | 136,000 |
| 2024-04-18 | 1.620 | 1.670 | 1.580 | 1.580 | 1.431 | 256,000 |
| 2024-04-17 | 1.620 | 1.620 | 1.600 | 1.600 | 1.450 | 128,000 |
| 2024-04-16 | 1.590 | 1.640 | 1.580 | 1.620 | 1.468 | 464,000 |
| 2024-04-15 | 1.650 | 1.660 | 1.600 | 1.600 | 1.450 | 422,000 |
| 2024-04-12 | 1.630 | 1.640 | 1.620 | 1.630 | 1.477 | 84,000 |
| 2024-04-11 | 1.540 | 1.630 | 1.540 | 1.620 | 1.468 | 180,000 |
| 2024-04-10 | 1.590 | 1.590 | 1.510 | 1.530 | 1.386 | 116,000 |
| 2024-04-09 | 1.550 | 1.550 | 1.540 | 1.540 | 1.395 | 148,000 |
| 2024-04-08 | 1.550 | 1.560 | 1.510 | 1.540 | 1.395 | 204,000 |
| 2024-04-05 | 1.570 | 1.580 | 1.540 | 1.540 | 1.395 | 88,000 |
| 2024-04-03 | 1.540 | 1.570 | 1.540 | 1.560 | 1.413 | 152,000 |
| 2024-04-02 | 1.560 | 1.570 | 1.540 | 1.540 | 1.395 | 92,000 |
| 2024-03-28 | 1.580 | 1.580 | 1.530 | 1.560 | 1.413 | 136,000 |
| 2024-03-27 | 1.590 | 1.610 | 1.550 | 1.560 | 1.413 | 100,000 |
| 2024-03-26 | 1.610 | 1.610 | 1.540 | 1.560 | 1.413 | 244,000 |
| 2024-03-25 | 1.600 | 1.600 | 1.540 | 1.570 | 1.422 | 168,000 |
| 2024-03-22 | 1.590 | 1.610 | 1.580 | 1.580 | 1.431 | 76,000 |
| 2024-03-21 | 1.610 | 1.610 | 1.560 | 1.570 | 1.422 | 144,000 |
| 2024-03-20 | 1.560 | 1.590 | 1.530 | 1.590 | 1.441 | 160,000 |
| 2024-03-19 | 1.530 | 1.580 | 1.520 | 1.560 | 1.413 | 232,000 |
| 2024-03-18 | 1.630 | 1.630 | 1.550 | 1.570 | 1.422 | 88,000 |
| 2024-03-15 | 1.590 | 1.610 | 1.580 | 1.610 | 1.459 | 92,000 |
| 2024-03-14 | 1.600 | 1.650 | 1.550 | 1.600 | 1.450 | 248,000 |
| 2024-03-13 | 1.500 | 1.630 | 1.500 | 1.590 | 1.441 | 476,000 |
| 2024-03-12 | 1.470 | 1.510 | 1.460 | 1.500 | 1.359 | 336,000 |
| 2024-03-11 | 1.490 | 1.490 | 1.430 | 1.480 | 1.341 | 392,000 |
| 2024-03-08 | 1.490 | 1.490 | 1.480 | 1.480 | 1.341 | 76,000 |
| 2024-03-07 | 1.480 | 1.480 | 1.450 | 1.480 | 1.341 | 272,000 |
| 2024-03-06 | 1.480 | 1.490 | 1.470 | 1.470 | 1.332 | 172,000 |
| 2024-03-05 | 1.470 | 1.490 | 1.420 | 1.460 | 1.323 | 172,000 |
| 2024-03-04 | 1.470 | 1.490 | 1.450 | 1.450 | 1.314 | 132,000 |
| 2024-03-01 | 1.430 | 1.450 | 1.430 | 1.450 | 1.314 | 136,000 |
| 2024-02-29 | 1.470 | 1.470 | 1.440 | 1.440 | 1.305 | 132,000 |
| 2024-02-28 | 1.470 | 1.470 | 1.440 | 1.440 | 1.305 | 88,000 |
| 2024-02-27 | 1.450 | 1.450 | 1.440 | 1.450 | 1.314 | 64,000 |
| 2024-02-26 | 1.470 | 1.470 | 1.460 | 1.460 | 1.323 | 48,000 |
| 2024-02-23 | 1.450 | 1.460 | 1.450 | 1.450 | 1.314 | 44,000 |
| 2024-02-22 | 1.470 | 1.470 | 1.410 | 1.460 | 1.323 | 92,000 |
| 2024-02-21 | 1.500 | 1.500 | 1.450 | 1.450 | 1.314 | 84,000 |
| 2024-02-20 | 1.470 | 1.490 | 1.470 | 1.470 | 1.332 | 64,000 |
| 2024-02-19 | 1.470 | 1.470 | 1.380 | 1.450 | 1.314 | 96,000 |
| 2024-02-16 | 1.470 | 1.470 | 1.450 | 1.450 | 1.314 | 72,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 0.1500 HKD |
| 2024-12-06 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.