Yee Hop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.470	1.470	1.420	1.450	1.314	60,000
2024-02-14	1.460	1.470	1.410	1.450	1.314	124,000
2024-02-09	1.440	1.440	1.440	1.440	1.305	36,000
2024-02-08	1.470	1.470	1.380	1.420	1.287	208,000
2024-02-07	1.430	1.460	1.430	1.430	1.296	76,000
2024-02-06	1.420	1.420	1.410	1.410	1.277	20,000
2024-02-05	1.370	1.410	1.370	1.410	1.277	276,000
2024-02-02	1.400	1.430	1.390	1.400	1.268	248,000
2024-02-01	1.430	1.460	1.370	1.370	1.241	96,000
2024-01-31	1.540	1.560	1.430	1.430	1.296	200,000
2024-01-30	1.530	1.550	1.480	1.480	1.341	228,000
2024-01-29	1.560	1.590	1.490	1.530	1.386	144,000
2024-01-26	1.470	1.530	1.460	1.530	1.386	440,000
2024-01-25	1.360	1.420	1.330	1.410	1.277	256,000
2024-01-24	1.540	1.540	1.340	1.360	1.232	496,000
2024-01-23	1.600	1.620	1.480	1.480	1.341	100,000
2024-01-22	1.640	1.640	1.520	1.540	1.395	200,000
2024-01-19	1.700	1.700	1.550	1.590	1.441	464,000
2024-01-18	1.700	1.720	1.630	1.650	1.495	84,000
2024-01-17	1.740	1.740	1.640	1.640	1.486	220,000
2024-01-16	1.760	1.770	1.700	1.700	1.540	188,000
2024-01-15	1.730	1.780	1.680	1.740	1.576	292,000
2024-01-12	1.800	1.820	1.760	1.760	1.595	280,000
2024-01-11	1.670	1.840	1.670	1.760	1.595	452,000
2024-01-10	1.700	1.730	1.660	1.670	1.513	120,000
2024-01-09	1.690	1.790	1.680	1.720	1.558	480,000
2024-01-08	1.700	1.830	1.650	1.740	1.576	796,000
2024-01-05	1.430	1.690	1.430	1.690	1.531	1,316,000
2024-01-04	1.350	1.500	1.330	1.430	1.296	1,176,000
2024-01-03	1.400	1.420	1.290	1.330	1.205	1,504,000
2024-01-02	1.290	1.400	1.290	1.380	1.250	236,000
2023-12-29	1.160	1.390	1.160	1.290	1.169	1,332,000
2023-12-28	1.120	1.150	1.120	1.150	1.042	908,000
2023-12-27	1.140	1.140	1.100	1.140	1.033	88,000
2023-12-22	1.120	1.140	1.120	1.140	1.033	248,000
2023-12-21	1.100	1.100	1.100	1.100	0.997	0
2023-12-20	1.100	1.100	1.100	1.100	0.997	0
2023-12-19	1.070	1.130	1.070	1.130	1.024	28,000
2023-12-18	1.140	1.140	1.140	1.140	1.033	0
2023-12-15	1.110	1.140	1.110	1.140	1.033	244,000
2023-12-14	1.130	1.140	1.120	1.130	1.024	40,000
2023-12-13	1.140	1.170	1.130	1.160	1.051	728,000
2023-12-12	1.110	1.130	1.090	1.130	1.024	500,000
2023-12-11	1.120	1.160	1.120	1.160	1.051	1,064,000
2023-12-08	1.100	1.120	1.070	1.120	1.015	76,000
2023-12-07	1.090	1.090	1.090	1.090	0.988	0
2023-12-06	1.090	1.090	1.090	1.090	0.988	0
2023-12-05	1.100	1.100	1.100	1.100	0.997	0
2023-12-04	1.100	1.100	1.100	1.100	0.997	0
2023-12-01	1.120	1.120	1.120	1.120	1.015	0
2023-11-30	1.130	1.130	1.110	1.120	1.015	404,000
2023-11-29	1.120	1.130	1.090	1.110	1.006	420,000
2023-11-28	1.100	1.140	1.100	1.120	1.015	476,000
2023-11-27	1.080	1.120	1.070	1.120	1.015	104,000
2023-11-24	1.050	1.080	1.040	1.080	0.978	48,000
2023-11-23	1.050	1.070	1.020	1.070	0.969	92,000
2023-11-22	1.010	1.040	1.010	1.040	0.942	36,000
2023-11-21	1.030	1.030	1.030	1.030	0.933	0
2023-11-20	1.030	1.030	1.030	1.030	0.933	8,000
2023-11-17	1.050	1.050	1.050	1.050	0.951	0

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.