Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.210 | 2.390 | 1.980 | 2.350 | 2.350 | 188,000 |
| 2024-08-09 | 2.400 | 2.400 | 2.190 | 2.200 | 2.200 | 608,000 |
| 2024-08-08 | 2.800 | 2.840 | 2.400 | 2.550 | 2.550 | 68,000 |
| 2024-08-07 | 2.680 | 2.760 | 2.680 | 2.680 | 2.680 | 12,000 |
| 2024-08-06 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-08-05 | 2.930 | 2.930 | 2.530 | 2.770 | 2.770 | 194,000 |
| 2024-08-02 | 3.020 | 3.120 | 2.810 | 2.930 | 2.930 | 22,000 |
| 2024-08-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-07-31 | 3.450 | 3.500 | 2.500 | 2.960 | 2.960 | 1,098,000 |
| 2024-07-30 | 3.200 | 4.500 | 3.050 | 3.490 | 3.490 | 1,116,000 |
| 2024-07-29 | 2.750 | 3.270 | 2.750 | 3.000 | 3.000 | 112,000 |
| 2024-07-26 | 2.640 | 2.750 | 2.640 | 2.750 | 2.750 | 42,000 |
| 2024-07-25 | 2.700 | 2.700 | 2.320 | 2.650 | 2.650 | 374,000 |
| 2024-07-24 | 3.200 | 3.500 | 2.550 | 2.710 | 2.710 | 242,000 |
| 2024-07-23 | 2.700 | 3.650 | 2.700 | 3.200 | 3.200 | 460,000 |
| 2024-07-22 | 1.820 | 2.600 | 1.820 | 2.550 | 2.550 | 192,000 |
| 2024-07-19 | 1.770 | 1.770 | 1.610 | 1.700 | 1.700 | 160,000 |
| 2024-07-18 | 1.780 | 1.800 | 1.580 | 1.620 | 1.620 | 590,000 |
| 2024-07-17 | 1.900 | 1.900 | 1.260 | 1.760 | 1.760 | 5,472,000 |
| 2024-07-16 | 2.040 | 2.050 | 1.880 | 1.900 | 1.900 | 1,734,000 |
| 2024-07-15 | 1.990 | 2.080 | 1.850 | 1.990 | 1.990 | 670,000 |
| 2024-07-12 | 1.870 | 2.180 | 1.800 | 1.990 | 1.990 | 18,680,000 |
| 2024-07-11 | 2.230 | 2.230 | 1.990 | 2.060 | 2.060 | 378,000 |
| 2024-07-10 | 2.190 | 2.190 | 2.170 | 2.170 | 2.170 | 26,000 |
| 2024-07-09 | 2.100 | 2.100 | 1.980 | 2.000 | 2.000 | 540,000 |
| 2024-07-08 | 2.000 | 2.250 | 1.950 | 2.030 | 2.030 | 1,046,000 |
| 2024-07-05 | 1.960 | 2.100 | 1.920 | 2.100 | 2.100 | 454,000 |
| 2024-07-04 | 2.250 | 2.260 | 1.920 | 1.970 | 1.970 | 716,000 |
| 2024-07-03 | 2.300 | 2.480 | 2.250 | 2.270 | 2.270 | 750,000 |
| 2024-07-02 | 2.550 | 2.550 | 2.400 | 2.510 | 2.510 | 102,000 |
| 2024-06-28 | 2.500 | 2.700 | 2.500 | 2.540 | 2.540 | 1,376,000 |
| 2024-06-27 | 2.840 | 2.840 | 2.600 | 2.690 | 2.690 | 48,000 |
| 2024-06-26 | 2.900 | 2.900 | 2.720 | 2.820 | 2.820 | 36,000 |
| 2024-06-25 | 2.900 | 2.910 | 2.680 | 2.830 | 2.830 | 100,000 |
| 2024-06-24 | 2.900 | 2.990 | 2.750 | 2.900 | 2.900 | 298,000 |
| 2024-06-21 | 2.900 | 2.900 | 2.800 | 2.890 | 2.890 | 12,000 |
| 2024-06-20 | 2.980 | 2.980 | 2.600 | 2.830 | 2.830 | 124,000 |
| 2024-06-19 | 2.990 | 2.990 | 2.900 | 2.910 | 2.910 | 124,000 |
| 2024-06-18 | 2.990 | 2.990 | 2.910 | 2.990 | 2.990 | 316,000 |
| 2024-06-17 | 3.220 | 3.220 | 2.900 | 2.980 | 2.980 | 142,000 |
| 2024-06-14 | 3.210 | 3.210 | 2.910 | 2.950 | 2.950 | 178,000 |
| 2024-06-13 | 3.050 | 3.100 | 2.960 | 3.090 | 3.090 | 122,000 |
| 2024-06-12 | 3.050 | 3.050 | 2.900 | 2.930 | 2.930 | 386,000 |
| 2024-06-11 | 3.820 | 3.820 | 3.020 | 3.080 | 3.080 | 830,000 |
| 2024-06-07 | 3.780 | 3.780 | 3.490 | 3.530 | 3.530 | 566,000 |
| 2024-06-06 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 492,000 |
| 2024-06-05 | 3.850 | 3.890 | 3.650 | 3.800 | 3.800 | 374,000 |
| 2024-06-04 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 896,000 |
| 2024-06-03 | 3.900 | 4.000 | 3.780 | 3.960 | 3.960 | 1,484,000 |
| 2024-05-31 | 3.900 | 3.980 | 3.850 | 3.980 | 3.980 | 1,368,000 |
| 2024-05-30 | 3.970 | 4.100 | 3.820 | 3.990 | 3.990 | 1,640,000 |
| 2024-05-29 | 4.050 | 4.150 | 3.680 | 3.970 | 3.970 | 1,276,000 |
| 2024-05-28 | 4.300 | 4.310 | 4.010 | 4.010 | 4.010 | 100,000 |
| 2024-05-27 | 4.400 | 4.480 | 4.120 | 4.300 | 4.300 | 204,000 |
| 2024-05-24 | 4.110 | 4.470 | 3.940 | 4.290 | 4.290 | 956,000 |
| 2024-05-23 | 3.900 | 4.130 | 3.900 | 4.100 | 4.100 | 1,224,000 |
| 2024-05-22 | 3.920 | 3.970 | 3.900 | 3.960 | 3.960 | 944,000 |
| 2024-05-21 | 3.950 | 4.000 | 3.910 | 3.910 | 3.910 | 132,000 |
| 2024-05-20 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 200,000 |
| 2024-05-17 | 4.000 | 4.050 | 3.940 | 4.000 | 4.000 | 1,844,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-04 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.