Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 3.540 | 3.590 | 3.450 | 3.590 | 3.590 | 58,000 |
| 2024-02-15 | 3.500 | 3.520 | 3.400 | 3.490 | 3.490 | 72,000 |
| 2024-02-14 | 3.280 | 3.600 | 3.280 | 3.590 | 3.590 | 226,000 |
| 2024-02-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-02-08 | 2.990 | 3.300 | 2.970 | 3.210 | 3.210 | 1,572,000 |
| 2024-02-07 | 3.080 | 3.200 | 2.980 | 3.020 | 3.020 | 483,990 |
| 2024-02-06 | 3.100 | 3.100 | 2.840 | 3.020 | 3.020 | 2,610,000 |
| 2024-02-05 | 3.020 | 3.140 | 3.000 | 3.000 | 3.000 | 1,364,000 |
| 2024-02-02 | 3.130 | 3.180 | 3.030 | 3.160 | 3.160 | 78,000 |
| 2024-02-01 | 3.190 | 3.190 | 3.160 | 3.160 | 3.160 | 14,000 |
| 2024-01-31 | 3.010 | 3.180 | 2.900 | 3.180 | 3.180 | 376,000 |
| 2024-01-30 | 3.020 | 3.080 | 3.000 | 3.050 | 3.050 | 42,000 |
| 2024-01-29 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 70,000 |
| 2024-01-26 | 2.970 | 3.120 | 2.940 | 3.010 | 3.010 | 206,000 |
| 2024-01-25 | 3.090 | 3.090 | 2.860 | 3.000 | 3.000 | 512,000 |
| 2024-01-24 | 2.970 | 3.030 | 2.800 | 3.030 | 3.030 | 362,000 |
| 2024-01-23 | 3.100 | 3.150 | 2.960 | 2.960 | 2.960 | 112,000 |
| 2024-01-22 | 2.830 | 3.000 | 2.770 | 3.000 | 3.000 | 352,000 |
| 2024-01-19 | 2.920 | 2.930 | 2.650 | 2.810 | 2.810 | 358,000 |
| 2024-01-18 | 3.040 | 3.040 | 2.820 | 2.920 | 2.920 | 138,000 |
| 2024-01-17 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 132,000 |
| 2024-01-16 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 48,000 |
| 2024-01-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-01-12 | 3.150 | 3.150 | 2.980 | 3.090 | 3.090 | 176,000 |
| 2024-01-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 26,000 |
| 2024-01-10 | 3.200 | 3.200 | 3.080 | 3.150 | 3.150 | 146,000 |
| 2024-01-09 | 3.220 | 3.220 | 3.000 | 3.100 | 3.100 | 314,000 |
| 2024-01-08 | 3.190 | 3.290 | 3.120 | 3.220 | 3.220 | 118,000 |
| 2024-01-05 | 3.120 | 3.200 | 3.020 | 3.190 | 3.190 | 206,000 |
| 2024-01-04 | 3.080 | 3.180 | 2.990 | 3.060 | 3.060 | 390,000 |
| 2024-01-03 | 2.910 | 3.100 | 2.910 | 3.080 | 3.080 | 178,000 |
| 2024-01-02 | 3.140 | 3.140 | 2.990 | 3.040 | 3.040 | 646,000 |
| 2023-12-29 | 3.250 | 3.250 | 2.990 | 2.990 | 2.990 | 684,000 |
| 2023-12-28 | 3.180 | 3.200 | 3.170 | 3.170 | 3.170 | 90,000 |
| 2023-12-27 | 3.150 | 3.230 | 3.150 | 3.200 | 3.200 | 170,000 |
| 2023-12-22 | 3.340 | 3.340 | 3.190 | 3.200 | 3.200 | 106,000 |
| 2023-12-21 | 3.210 | 3.350 | 3.210 | 3.340 | 3.340 | 250,000 |
| 2023-12-20 | 3.030 | 3.200 | 3.020 | 3.200 | 3.200 | 408,000 |
| 2023-12-19 | 2.980 | 3.050 | 2.950 | 2.970 | 2.970 | 112,000 |
| 2023-12-18 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 98,000 |
| 2023-12-15 | 3.010 | 3.010 | 2.970 | 2.970 | 2.970 | 60,000 |
| 2023-12-14 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 62,000 |
| 2023-12-13 | 3.180 | 3.190 | 3.000 | 3.030 | 3.030 | 152,000 |
| 2023-12-12 | 3.000 | 3.000 | 2.910 | 2.990 | 2.990 | 46,000 |
| 2023-12-11 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 56,000 |
| 2023-12-08 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 48,000 |
| 2023-12-07 | 3.160 | 3.160 | 3.010 | 3.020 | 3.020 | 74,000 |
| 2023-12-06 | 3.180 | 3.250 | 2.950 | 3.160 | 3.160 | 104,000 |
| 2023-12-05 | 3.150 | 3.160 | 3.010 | 3.060 | 3.060 | 70,000 |
| 2023-12-04 | 3.150 | 3.240 | 2.900 | 3.180 | 3.180 | 150,000 |
| 2023-12-01 | 3.290 | 3.290 | 3.000 | 3.050 | 3.050 | 158,000 |
| 2023-11-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20,000 |
| 2023-11-29 | 3.450 | 3.450 | 3.100 | 3.330 | 3.330 | 302,000 |
| 2023-11-28 | 3.100 | 3.450 | 3.010 | 3.450 | 3.450 | 244,000 |
| 2023-11-27 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 6,000 |
| 2023-11-24 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 6,000 |
| 2023-11-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2023-11-22 | 3.270 | 3.310 | 3.200 | 3.300 | 3.300 | 96,000 |
| 2023-11-21 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 28,000 |
| 2023-11-20 | 3.010 | 3.250 | 3.010 | 3.190 | 3.190 | 162,000 |
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.