Yee Hop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.200	1.200	1.180	1.190	1.078	164,000
2022-08-26	1.220	1.230	1.180	1.180	1.069	92,000
2022-08-25	1.220	1.250	1.180	1.250	1.133	44,000
2022-08-24	1.270	1.270	1.180	1.210	1.096	32,000
2022-08-23	1.270	1.270	1.220	1.230	1.114	32,000
2022-08-22	1.280	1.280	1.240	1.240	1.123	12,000
2022-08-19	1.280	1.280	1.200	1.280	1.160	348,000
2022-08-18	1.280	1.280	1.170	1.210	1.096	172,000
2022-08-17	1.220	1.240	1.200	1.200	1.087	24,000
2022-08-16	1.220	1.260	1.220	1.250	1.133	120,000
2022-08-15	1.230	1.230	1.180	1.190	1.078	192,000
2022-08-12	1.250	1.250	1.200	1.200	1.087	92,000
2022-08-11	1.280	1.320	1.210	1.270	1.151	376,000
2022-08-10	1.230	1.230	1.180	1.220	1.105	240,000
2022-08-09	1.190	1.220	1.150	1.220	1.105	120,000
2022-08-08	1.190	1.190	1.160	1.190	1.078	84,000
2022-08-05	1.220	1.230	1.190	1.190	1.078	12,000
2022-08-04	1.170	1.240	1.160	1.230	1.114	268,000
2022-08-03	1.170	1.250	1.160	1.230	1.114	304,000
2022-08-02	1.140	1.200	1.130	1.180	1.069	140,000
2022-08-01	1.130	1.190	1.130	1.180	1.069	124,000
2022-07-29	1.170	1.170	1.170	1.170	1.060	0
2022-07-28	1.170	1.170	1.170	1.170	1.060	0
2022-07-27	1.170	1.170	1.170	1.170	1.060	0
2022-07-26	1.230	1.230	1.160	1.170	1.060	120,000
2022-07-25	1.230	1.230	1.220	1.220	1.105	60,000
2022-07-22	1.180	1.230	1.160	1.230	1.114	176,000
2022-07-21	1.190	1.210	1.170	1.190	1.078	124,000
2022-07-20	1.250	1.250	1.250	1.250	1.133	0
2022-07-19	1.250	1.250	1.250	1.250	1.133	0
2022-07-18	1.250	1.250	1.250	1.250	1.133	0
2022-07-15	1.250	1.250	1.250	1.250	1.133	0
2022-07-14	1.250	1.250	1.250	1.250	1.133	0
2022-07-13	1.250	1.250	1.250	1.250	1.133	0
2022-07-12	1.250	1.250	1.250	1.250	1.133	0
2022-07-11	1.280	1.280	1.250	1.250	1.133	12,000
2022-07-08	1.250	1.270	1.230	1.230	1.114	72,000
2022-07-07	1.280	1.280	1.230	1.230	1.114	12,000
2022-07-06	1.260	1.260	1.260	1.260	1.142	292,000
2022-07-05	1.240	1.260	1.240	1.240	1.123	152,000
2022-07-04	1.200	1.200	1.200	1.200	1.087	0
2022-06-30	1.290	1.290	1.200	1.210	1.096	172,000
2022-06-29	1.230	1.250	1.200	1.200	1.087	56,000
2022-06-28	1.290	1.290	1.200	1.200	1.087	16,000
2022-06-27	1.300	1.300	1.240	1.240	1.123	144,000
2022-06-24	1.250	1.250	1.240	1.240	1.123	100,000
2022-06-23	1.210	1.250	1.210	1.210	1.096	100,000
2022-06-22	1.220	1.220	1.190	1.190	1.078	20,000
2022-06-21	1.280	1.280	1.170	1.180	1.069	44,000
2022-06-20	1.290	1.290	1.250	1.250	1.133	12,000
2022-06-17	1.300	1.300	1.270	1.270	1.151	80,000
2022-06-16	1.260	1.300	1.260	1.290	1.169	116,000
2022-06-15	1.300	1.310	1.270	1.270	1.151	160,000
2022-06-14	1.300	1.300	1.250	1.300	1.178	124,000
2022-06-13	1.300	1.300	1.260	1.300	1.178	424,000
2022-06-10	1.330	1.330	1.260	1.300	1.178	104,000
2022-06-09	1.330	1.330	1.330	1.330	1.205	56,000
2022-06-08	1.330	1.330	1.300	1.330	1.205	72,000
2022-06-07	1.330	1.330	1.320	1.320	1.196	204,000
2022-06-06	1.320	1.360	1.290	1.290	1.169	240,000

← NewerPage 18 of 21 · 1,229 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.