Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 1,940,000 |
| 2024-05-14 | 4.100 | 4.140 | 3.920 | 4.120 | 4.120 | 458,000 |
| 2024-05-13 | 4.100 | 4.170 | 4.050 | 4.160 | 4.160 | 142,000 |
| 2024-05-10 | 4.050 | 4.180 | 4.050 | 4.180 | 4.180 | 230,000 |
| 2024-05-09 | 4.100 | 4.170 | 4.050 | 4.170 | 4.170 | 68,000 |
| 2024-05-08 | 4.150 | 4.290 | 4.070 | 4.150 | 4.150 | 296,000 |
| 2024-05-07 | 4.100 | 4.230 | 4.060 | 4.200 | 4.200 | 666,000 |
| 2024-05-06 | 4.100 | 4.190 | 4.000 | 4.180 | 4.180 | 214,000 |
| 2024-05-03 | 4.100 | 4.190 | 3.980 | 4.180 | 4.180 | 344,000 |
| 2024-05-02 | 4.000 | 4.200 | 3.780 | 4.100 | 4.100 | 406,000 |
| 2024-04-30 | 4.310 | 4.500 | 4.070 | 4.070 | 4.070 | 496,000 |
| 2024-04-29 | 4.740 | 4.880 | 4.470 | 4.470 | 4.470 | 368,000 |
| 2024-04-26 | 4.600 | 4.820 | 4.600 | 4.720 | 4.720 | 1,246,000 |
| 2024-04-25 | 4.600 | 4.820 | 4.300 | 4.700 | 4.700 | 206,000 |
| 2024-04-24 | 4.620 | 4.680 | 4.380 | 4.600 | 4.600 | 702,000 |
| 2024-04-23 | 4.800 | 5.000 | 4.700 | 4.700 | 4.700 | 104,000 |
| 2024-04-22 | 5.000 | 5.000 | 4.500 | 4.970 | 4.970 | 536,000 |
| 2024-04-19 | 5.000 | 5.090 | 4.720 | 4.980 | 4.980 | 270,000 |
| 2024-04-18 | 5.100 | 5.100 | 4.850 | 5.000 | 5.000 | 638,000 |
| 2024-04-17 | 5.070 | 5.130 | 4.880 | 5.130 | 5.130 | 264,000 |
| 2024-04-16 | 5.010 | 5.280 | 4.930 | 5.060 | 5.060 | 192,000 |
| 2024-04-15 | 5.270 | 5.270 | 4.850 | 5.000 | 5.000 | 308,000 |
| 2024-04-12 | 5.250 | 5.500 | 5.150 | 5.270 | 5.270 | 1,074,000 |
| 2024-04-11 | 4.480 | 5.330 | 3.980 | 5.150 | 5.150 | 2,026,000 |
| 2024-04-10 | 4.200 | 4.250 | 4.000 | 4.220 | 4.220 | 238,000 |
| 2024-04-09 | 4.200 | 4.290 | 4.060 | 4.250 | 4.250 | 20,478,000 |
| 2024-04-08 | 4.190 | 4.350 | 4.050 | 4.190 | 4.190 | 3,362,000 |
| 2024-04-05 | 3.800 | 4.190 | 3.780 | 4.190 | 4.190 | 180,000 |
| 2024-04-03 | 4.450 | 4.500 | 3.810 | 3.860 | 3.860 | 632,000 |
| 2024-04-02 | 4.500 | 5.350 | 3.980 | 4.500 | 4.500 | 1,886,199 |
| 2024-03-28 | 3.600 | 4.490 | 3.600 | 4.400 | 4.400 | 6,880,000 |
| 2024-03-27 | 3.180 | 3.800 | 3.180 | 3.510 | 3.510 | 2,096,000 |
| 2024-03-26 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 42,000 |
| 2024-03-25 | 3.150 | 3.220 | 3.050 | 3.220 | 3.220 | 384,000 |
| 2024-03-22 | 3.010 | 3.350 | 3.010 | 3.150 | 3.150 | 400,000 |
| 2024-03-21 | 3.000 | 3.020 | 2.950 | 3.020 | 3.020 | 766,000 |
| 2024-03-20 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 16,000 |
| 2024-03-19 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 42,000 |
| 2024-03-18 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 40,000 |
| 2024-03-15 | 3.000 | 3.070 | 2.920 | 2.930 | 2.930 | 58,000 |
| 2024-03-14 | 3.000 | 3.080 | 3.000 | 3.070 | 3.070 | 640,000 |
| 2024-03-13 | 3.030 | 3.070 | 2.920 | 2.980 | 2.980 | 2,092,000 |
| 2024-03-12 | 3.030 | 3.100 | 2.900 | 2.920 | 2.920 | 1,342,000 |
| 2024-03-11 | 2.900 | 3.100 | 2.890 | 2.930 | 2.930 | 2,112,000 |
| 2024-03-08 | 2.810 | 2.990 | 2.750 | 2.900 | 2.900 | 854,000 |
| 2024-03-07 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 1,770,000 |
| 2024-03-06 | 2.900 | 2.990 | 2.880 | 2.900 | 2.900 | 542,000 |
| 2024-03-05 | 2.880 | 2.900 | 2.730 | 2.880 | 2.880 | 118,000 |
| 2024-03-04 | 2.960 | 3.050 | 2.880 | 2.900 | 2.900 | 636,000 |
| 2024-03-01 | 3.120 | 3.250 | 2.960 | 2.970 | 2.970 | 1,742,000 |
| 2024-02-29 | 3.140 | 3.140 | 2.980 | 3.110 | 3.110 | 56,000 |
| 2024-02-28 | 3.180 | 3.300 | 3.120 | 3.140 | 3.140 | 26,000 |
| 2024-02-27 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 84,000 |
| 2024-02-26 | 3.290 | 3.400 | 3.130 | 3.200 | 3.200 | 98,000 |
| 2024-02-23 | 3.300 | 3.420 | 3.300 | 3.330 | 3.330 | 36,000 |
| 2024-02-22 | 3.220 | 3.390 | 3.180 | 3.360 | 3.360 | 22,000 |
| 2024-02-21 | 3.300 | 3.300 | 3.150 | 3.230 | 3.230 | 74,000 |
| 2024-02-20 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 42,000 |
| 2024-02-19 | 3.590 | 3.590 | 3.450 | 3.450 | 3.450 | 92,000 |
| 2024-02-16 | 3.540 | 3.590 | 3.450 | 3.590 | 3.590 | 58,000 |
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.