Yield Go Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.900	3.020	2.900	3.020	3.020	50,000
2023-11-15	2.900	2.900	2.900	2.900	2.900	10,000
2023-11-14	2.940	2.980	2.800	2.970	2.970	684,000
2023-11-13	2.940	3.050	2.940	2.960	2.960	52,000
2023-11-10	2.990	3.100	2.930	3.000	3.000	168,000
2023-11-09	3.000	3.080	3.000	3.000	3.000	16,000
2023-11-08	2.700	3.090	2.620	3.080	3.080	1,250,000
2023-11-07	2.700	3.010	2.570	2.750	2.750	752,000
2023-11-06	2.660	3.010	2.530	2.740	2.740	640,000
2023-11-03	2.620	2.850	2.620	2.850	2.850	568,000
2023-11-02	2.760	2.760	2.700	2.700	2.700	64,000
2023-11-01	3.090	3.090	2.530	2.760	2.760	660,000
2023-10-31	3.450	3.550	3.100	3.100	3.100	886,000
2023-10-30	3.000	3.610	3.000	3.450	3.450	2,990,000
2023-10-27	2.290	3.000	2.290	3.000	3.000	572,000
2023-10-26	2.290	2.300	2.060	2.200	2.200	98,000
2023-10-25	2.210	2.290	2.150	2.290	2.290	132,000
2023-10-24	2.200	2.360	1.940	2.130	2.130	1,026,000
2023-10-20	1.980	2.150	1.880	2.140	2.140	846,000
2023-10-19	1.900	1.980	1.860	1.980	1.980	88,000
2023-10-18	1.980	1.980	1.930	1.940	1.940	268,000
2023-10-17	1.840	2.020	1.840	1.990	1.990	326,000
2023-10-16	1.920	2.200	1.820	1.970	1.970	1,844,000
2023-10-13	1.740	1.960	1.740	1.920	1.920	580,000
2023-10-12	1.830	2.010	1.610	1.780	1.780	1,000,000
2023-10-11	2.180	2.180	1.200	1.830	1.830	1,920,000
2023-10-10	1.990	1.990	1.990	1.990	1.990	0
2023-10-09	1.990	1.990	1.990	1.990	1.990	0
2023-10-06	1.990	1.990	1.990	1.990	1.990	0
2023-10-05	1.990	1.990	1.990	1.990	1.990	0
2023-10-04	1.990	1.990	1.990	1.990	1.990	0
2023-10-03	1.990	1.990	1.990	1.990	1.990	0
2023-09-29	1.990	1.990	1.990	1.990	1.990	0
2023-09-28	1.990	1.990	1.990	1.990	1.990	0
2023-09-27	1.990	1.990	1.990	1.990	1.990	0
2023-09-26	1.990	1.990	1.990	1.990	1.990	0
2023-09-25	1.990	1.990	1.990	1.990	1.990	0
2023-09-22	1.990	1.990	1.990	1.990	1.990	0
2023-09-21	1.960	2.000	1.960	1.990	1.990	248,000
2023-09-20	1.890	2.000	1.820	1.880	1.880	908,000
2023-09-19	1.980	2.090	1.890	1.890	1.890	387,700
2023-09-18	1.980	2.100	1.870	1.980	1.980	346,000
2023-09-15	1.770	2.200	1.770	1.840	1.840	768,000
2023-09-14	1.160	2.110	1.160	1.770	1.770	1,684,000
2023-09-13	1.200	1.200	1.030	1.030	1.030	78,000
2023-09-12	1.160	1.160	1.160	1.160	1.160	28,000
2023-09-11	1.100	1.160	1.030	1.050	1.050	452,000
2023-09-07	1.100	1.100	1.100	1.100	1.100	70,000
2023-09-06	1.100	1.100	1.100	1.100	1.100	0
2023-09-05	1.090	1.090	1.090	1.090	1.090	0
2023-09-04	1.090	1.090	1.090	1.090	1.090	0
2023-09-01	0.990	0.990	0.990	0.990	0.990	0
2023-08-31	1.040	1.040	0.990	0.990	0.990	96,000
2023-08-30	0.880	0.920	0.880	0.910	0.910	178,000
2023-08-29	0.890	0.900	0.860	0.870	0.870	98,000
2023-08-28	0.880	0.880	0.880	0.880	0.880	0
2023-08-25	0.880	0.880	0.880	0.880	0.880	0
2023-08-24	0.880	0.880	0.880	0.880	0.880	0
2023-08-23	0.890	0.910	0.880	0.880	0.880	134,000
2023-08-22	0.890	0.890	0.890	0.890	0.890	0

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.