Yee Hop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.140	1.140	1.080	1.080	0.978	32,000
2022-03-02	1.070	1.100	1.070	1.070	0.969	36,000
2022-03-01	1.070	1.070	1.070	1.070	0.969	20,000
2022-02-28	1.090	1.090	1.090	1.090	0.988	0
2022-02-25	1.110	1.110	1.110	1.110	1.006	0
2022-02-24	1.110	1.110	1.110	1.110	1.006	0
2022-02-23	1.150	1.150	1.100	1.110	1.006	212,000
2022-02-22	1.160	1.180	1.090	1.100	0.997	228,000
2022-02-21	1.180	1.190	1.130	1.150	1.042	528,000
2022-02-18	1.160	1.180	1.120	1.170	1.060	396,000
2022-02-17	1.150	1.170	1.100	1.140	1.033	176,000
2022-02-16	1.180	1.200	1.100	1.130	1.024	220,000
2022-02-15	1.160	1.170	1.110	1.130	1.024	336,000
2022-02-14	1.140	1.150	1.110	1.150	1.042	248,000
2022-02-11	1.130	1.140	1.070	1.130	1.024	324,000
2022-02-10	1.130	1.130	1.120	1.130	1.024	392,000
2022-02-09	1.130	1.130	1.100	1.130	1.024	480,000
2022-02-08	1.130	1.130	1.110	1.120	1.015	440,000
2022-02-07	1.070	1.070	1.050	1.070	0.969	540,000
2022-02-04	1.090	1.100	1.090	1.090	0.988	324,000
2022-01-31	1.130	1.130	1.090	1.110	1.006	200,000
2022-01-28	1.130	1.130	1.010	1.070	0.969	1,644,000
2022-01-27	1.130	1.130	1.110	1.120	1.015	556,000
2022-01-26	1.120	1.130	1.100	1.130	1.024	740,000
2022-01-25	1.100	1.110	1.090	1.110	1.006	908,000
2022-01-24	1.110	1.130	1.080	1.110	1.006	640,000
2022-01-21	1.110	1.110	1.110	1.110	1.006	140,000
2022-01-20	1.110	1.110	1.040	1.080	0.978	564,000
2022-01-19	1.130	1.130	1.040	1.090	0.988	1,208,000
2022-01-18	1.140	1.140	1.130	1.130	1.024	208,000
2022-01-17	1.080	1.140	1.080	1.140	1.033	256,000
2022-01-14	1.090	1.100	1.090	1.100	0.997	48,000
2022-01-13	1.120	1.140	1.090	1.100	0.997	260,000
2022-01-12	1.150	1.150	1.080	1.140	1.033	244,000
2022-01-11	1.120	1.130	1.100	1.110	1.006	356,000
2022-01-10	1.120	1.150	1.080	1.150	1.042	244,000
2022-01-07	1.180	1.180	1.080	1.100	0.997	1,372,000
2022-01-06	1.120	1.170	1.120	1.140	1.033	572,000
2022-01-05	1.190	1.190	1.150	1.170	1.060	1,364,000
2022-01-04	1.180	1.200	1.160	1.200	1.087	396,000
2022-01-03	1.150	1.210	1.150	1.170	1.060	768,000
2021-12-31	1.160	1.160	1.150	1.150	1.042	92,000
2021-12-30	1.180	1.190	1.130	1.170	1.060	1,056,000
2021-12-29	1.190	1.190	1.090	1.150	1.042	556,000
2021-12-28	1.350	1.350	1.190	1.190	1.078	388,000
2021-12-24	1.320	1.320	1.250	1.260	1.142	504,000
2021-12-23	1.350	1.360	1.270	1.270	1.151	292,000
2021-12-22	1.340	1.340	1.230	1.290	1.169	476,000
2021-12-21	1.370	1.370	1.250	1.290	1.169	320,000
2021-12-20	1.300	1.330	1.230	1.240	1.123	488,000
2021-12-17	1.400	1.400	1.330	1.340	1.214	76,000
2021-12-16	1.420	1.420	1.340	1.370	1.241	232,000
2021-12-15	1.460	1.510	1.360	1.420	1.287	988,000
2021-12-14	1.470	1.470	1.400	1.430	1.296	600,000
2021-12-13	1.480	1.480	1.430	1.440	1.305	1,020,000
2021-12-10	1.600	1.640	1.400	1.420	1.287	216,000
2021-12-09	1.500	1.530	1.440	1.470	1.332	292,000
2021-12-08	1.500	1.500	1.470	1.470	1.332	304,000
2021-12-07	1.420	1.440	1.390	1.440	1.305	172,000
2021-12-06	1.460	1.460	1.370	1.400	1.268	88,000

← NewerPage 20 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.