Yee Hop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.110	1.120	1.100	1.120	1.015	8,000
2023-05-22	1.100	1.100	1.100	1.100	0.997	0
2023-05-19	1.250	1.250	1.080	1.100	0.997	32,000
2023-05-18	1.100	1.100	1.100	1.100	0.997	0
2023-05-17	1.040	1.100	1.030	1.040	0.942	16,000
2023-05-16	1.060	1.060	0.990	1.030	0.933	32,000
2023-05-15	1.130	1.130	1.030	1.040	0.942	16,000
2023-05-12	1.150	1.150	1.070	1.070	0.969	64,000
2023-05-11	1.110	1.120	1.090	1.110	1.006	280,000
2023-05-10	1.120	1.140	1.090	1.120	1.015	208,000
2023-05-09	1.150	1.150	1.090	1.120	1.015	96,000
2023-05-08	1.150	1.150	1.080	1.120	1.015	264,000
2023-05-05	1.180	1.180	1.080	1.120	1.015	116,000
2023-05-04	1.150	1.150	1.030	1.140	1.033	356,000
2023-05-03	1.110	1.110	1.110	1.110	1.006	0
2023-05-02	1.190	1.190	1.110	1.110	1.006	80,000
2023-04-28	1.210	1.210	1.120	1.170	1.060	164,000
2023-04-27	1.170	1.170	1.170	1.170	1.060	0
2023-04-26	1.190	1.200	1.130	1.200	1.087	172,000
2023-04-25	1.180	1.180	1.070	1.170	1.060	128,000
2023-04-24	1.060	1.260	1.060	1.130	1.024	380,000
2023-04-21	1.000	1.050	0.970	1.050	0.951	208,000
2023-04-20	1.000	1.000	0.960	1.000	0.906	76,000
2023-04-19	1.000	1.000	0.950	1.000	0.906	76,000
2023-04-18	0.990	1.000	0.950	1.000	0.906	520,000
2023-04-17	0.960	0.970	0.920	0.970	0.879	300,000
2023-04-14	0.950	0.990	0.900	0.970	0.879	344,000
2023-04-13	0.920	0.990	0.920	0.980	0.888	276,000
2023-04-12	0.920	0.920	0.920	0.920	0.834	0
2023-04-11	0.920	0.920	0.920	0.920	0.834	0
2023-04-06	0.920	0.920	0.920	0.920	0.834	0
2023-04-04	0.920	0.920	0.920	0.920	0.834	0
2023-04-03	0.920	0.920	0.920	0.920	0.834	0
2023-03-31	0.930	0.930	0.880	0.920	0.834	44,000
2023-03-30	0.910	0.930	0.870	0.900	0.815	80,000
2023-03-29	0.960	0.960	0.960	0.960	0.870	0
2023-03-28	0.960	0.960	0.960	0.960	0.870	0
2023-03-27	0.960	0.960	0.960	0.960	0.870	0
2023-03-24	0.970	0.980	0.940	0.960	0.870	188,000
2023-03-23	0.990	1.020	0.940	0.960	0.870	132,000
2023-03-22	0.960	0.960	0.960	0.960	0.870	0
2023-03-21	0.960	0.960	0.960	0.960	0.870	0
2023-03-20	0.960	0.960	0.960	0.960	0.870	0
2023-03-17	0.960	0.960	0.960	0.960	0.870	0
2023-03-16	0.960	0.960	0.960	0.960	0.870	4,000
2023-03-15	0.990	1.040	0.970	0.970	0.879	52,000
2023-03-14	0.970	0.970	0.970	0.970	0.879	0
2023-03-13	0.970	0.970	0.970	0.970	0.879	0
2023-03-10	0.970	0.970	0.970	0.970	0.879	0
2023-03-09	0.970	0.970	0.970	0.970	0.879	0
2023-03-08	0.970	0.970	0.970	0.970	0.879	4,000
2023-03-07	0.990	1.030	0.980	0.980	0.888	24,000
2023-03-06	0.960	0.990	0.960	0.990	0.897	12,000
2023-03-03	0.970	0.990	0.950	0.990	0.897	32,000
2023-03-02	0.990	1.000	0.970	1.000	0.906	140,000
2023-03-01	0.990	0.990	0.990	0.990	0.897	0
2023-02-28	0.990	0.990	0.990	0.990	0.897	0
2023-02-27	0.990	0.990	0.990	0.990	0.897	0
2023-02-24	0.990	0.990	0.990	0.990	0.897	0
2023-02-23	0.990	0.990	0.990	0.990	0.897	0

← NewerPage 15 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.