Yee Hop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.310	1.310	1.300	1.310	1.187	560,000
2022-06-01	1.310	1.310	1.310	1.310	1.187	444,000
2022-05-31	1.290	1.300	1.290	1.290	1.169	364,000
2022-05-30	1.310	1.310	1.270	1.300	1.178	156,000
2022-05-27	1.300	1.310	1.260	1.260	1.142	400,000
2022-05-26	1.300	1.320	1.230	1.230	1.114	432,000
2022-05-25	1.270	1.270	1.190	1.260	1.142	400,000
2022-05-24	1.270	1.270	1.180	1.200	1.087	208,000
2022-05-23	1.230	1.230	1.190	1.200	1.087	436,000
2022-05-20	1.210	1.230	1.200	1.200	1.087	180,000
2022-05-19	1.270	1.270	1.200	1.210	1.096	180,000
2022-05-18	1.300	1.300	1.210	1.210	1.096	40,000
2022-05-17	1.310	1.310	1.240	1.240	1.123	28,000
2022-05-16	1.350	1.350	1.240	1.240	1.123	208,000
2022-05-13	1.360	1.360	1.280	1.280	1.160	212,000
2022-05-12	1.360	1.360	1.310	1.320	1.196	400,000
2022-05-11	1.360	1.360	1.310	1.310	1.187	16,000
2022-05-10	1.410	1.410	1.320	1.320	1.196	92,000
2022-05-06	1.390	1.390	1.370	1.370	1.241	180,000
2022-05-05	1.390	1.390	1.380	1.380	1.250	196,000
2022-05-04	1.400	1.410	1.390	1.390	1.259	200,000
2022-05-03	1.400	1.420	1.340	1.370	1.241	900,000
2022-04-29	1.360	1.360	1.340	1.340	1.214	532,000
2022-04-28	1.380	1.380	1.270	1.350	1.223	332,000
2022-04-27	1.400	1.400	1.300	1.310	1.187	44,000
2022-04-26	1.340	1.360	1.320	1.340	1.214	172,000
2022-04-25	1.360	1.360	1.360	1.360	1.232	0
2022-04-22	1.400	1.400	1.380	1.380	1.250	60,000
2022-04-21	1.390	1.390	1.360	1.360	1.232	8,000
2022-04-20	1.450	1.450	1.370	1.370	1.241	440,000
2022-04-19	1.460	1.460	1.410	1.410	1.277	148,000
2022-04-14	1.450	1.450	1.440	1.440	1.305	260,000
2022-04-13	1.400	1.470	1.350	1.460	1.323	340,000
2022-04-12	1.400	1.400	1.380	1.380	1.250	100,000
2022-04-11	1.280	1.380	1.240	1.380	1.250	292,000
2022-04-08	1.350	1.350	1.280	1.280	1.160	96,000
2022-04-07	1.440	1.440	1.310	1.320	1.196	104,000
2022-04-06	1.440	1.440	1.380	1.380	1.250	100,000
2022-04-04	1.520	1.540	1.390	1.390	1.259	488,000
2022-04-01	1.360	1.490	1.340	1.490	1.350	724,000
2022-03-31	1.280	1.390	1.250	1.330	1.205	820,000
2022-03-30	1.200	1.280	1.160	1.250	1.133	900,000
2022-03-29	1.160	1.170	1.140	1.150	1.042	376,000
2022-03-28	1.150	1.170	1.120	1.140	1.033	344,000
2022-03-25	1.170	1.170	1.130	1.140	1.033	248,000
2022-03-24	1.130	1.160	1.130	1.150	1.042	288,000
2022-03-23	1.130	1.130	1.100	1.120	1.015	508,000
2022-03-22	1.130	1.150	1.120	1.130	1.024	332,000
2022-03-21	1.060	1.130	0.990	1.100	0.997	940,000
2022-03-18	1.070	1.070	1.010	1.010	0.915	80,000
2022-03-17	1.040	1.040	1.010	1.010	0.915	176,000
2022-03-16	1.100	1.100	1.030	1.030	0.933	300,000
2022-03-15	1.080	1.080	0.990	0.990	0.897	20,000
2022-03-14	1.170	1.170	1.040	1.060	0.960	60,000
2022-03-11	1.120	1.160	1.120	1.150	1.042	304,000
2022-03-10	1.110	1.140	1.090	1.120	1.015	148,000
2022-03-09	1.140	1.140	1.110	1.110	1.006	28,000
2022-03-08	1.120	1.120	1.070	1.090	0.988	44,000
2022-03-07	1.080	1.080	1.050	1.060	0.960	312,000
2022-03-04	1.120	1.120	1.050	1.060	0.960	88,000

← NewerPage 19 of 21 · 1,235 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.