Yield Go Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.860	0.860	0.860	0.860	0.860	4,000
2023-02-22	0.870	0.870	0.870	0.870	0.870	0
2023-02-21	0.870	0.870	0.870	0.870	0.870	4,000
2023-02-20	0.870	0.870	0.870	0.870	0.870	0
2023-02-17	0.870	0.870	0.870	0.870	0.870	0
2023-02-16	0.870	0.870	0.870	0.870	0.870	0
2023-02-15	0.850	0.860	0.850	0.860	0.860	16,000
2023-02-14	0.910	0.920	0.910	0.910	0.910	4,000
2023-02-13	0.910	0.910	0.910	0.910	0.910	0
2023-02-10	0.910	0.910	0.910	0.910	0.910	0
2023-02-09	0.890	0.920	0.870	0.920	0.920	22,000
2023-02-08	0.880	0.880	0.880	0.880	0.880	0
2023-02-07	0.990	0.990	0.830	0.880	0.880	1,386,000
2023-02-06	1.040	1.090	1.040	1.050	1.050	50,000
2023-02-03	0.990	1.100	0.960	1.020	1.020	174,000
2023-02-02	1.010	1.100	0.830	0.850	0.850	936,000
2023-02-01	1.000	1.100	1.000	1.100	1.100	6,000
2023-01-31	1.000	1.000	0.960	1.000	1.000	16,000
2023-01-30	1.000	1.000	1.000	1.000	1.000	34,000
2023-01-27	1.000	1.000	0.960	1.000	1.000	34,000
2023-01-26	1.200	1.200	1.000	1.000	1.000	62,000
2023-01-20	1.300	1.300	1.300	1.300	1.300	0
2023-01-19	1.300	1.300	1.300	1.300	1.300	0
2023-01-18	1.240	1.240	1.240	1.240	1.240	0
2023-01-17	1.240	1.240	1.230	1.240	1.240	12,000
2023-01-16	1.280	1.280	1.280	1.280	1.280	0
2023-01-13	1.290	1.290	1.280	1.280	1.280	38,000
2023-01-12	1.280	1.280	1.280	1.280	1.280	10,000
2023-01-11	1.370	1.370	1.370	1.370	1.370	0
2023-01-10	1.250	1.370	1.250	1.370	1.370	4,000
2023-01-09	1.390	1.390	1.260	1.380	1.380	24,000
2023-01-06	1.380	1.380	1.380	1.380	1.380	0
2023-01-05	1.380	1.380	1.380	1.380	1.380	0
2023-01-04	1.380	1.380	1.380	1.380	1.380	8,000
2023-01-03	1.260	1.410	1.260	1.410	1.410	8,000
2022-12-30	1.300	1.420	1.300	1.420	1.420	12,000
2022-12-29	1.440	1.440	1.440	1.440	1.440	0
2022-12-28	1.420	1.500	1.280	1.480	1.480	98,000
2022-12-23	1.430	1.440	1.000	1.420	1.420	108,000
2022-12-22	1.490	1.490	1.380	1.380	1.380	14,000
2022-12-21	1.300	1.300	1.300	1.300	1.300	2,000
2022-12-20	1.400	1.410	1.300	1.300	1.300	180,000
2022-12-19	1.400	1.400	1.400	1.400	1.400	0
2022-12-16	1.300	1.300	1.300	1.300	1.300	12,000
2022-12-15	1.340	1.350	1.250	1.250	1.250	150,000
2022-12-14	1.140	1.140	1.140	1.140	1.140	0
2022-12-13	1.180	1.290	1.180	1.230	1.230	312,000
2022-12-12	1.160	1.160	1.160	1.160	1.160	0
2022-12-09	0.910	1.000	0.910	1.000	1.000	66,000
2022-12-08	0.880	0.880	0.880	0.880	0.880	0
2022-12-07	0.880	0.880	0.880	0.880	0.880	0
2022-12-06	0.880	0.880	0.880	0.880	0.880	0
2022-12-05	0.730	0.730	0.730	0.730	0.730	0
2022-12-02	0.730	0.730	0.730	0.730	0.730	2,000
2022-12-01	0.670	0.670	0.670	0.670	0.670	0
2022-11-30	0.700	0.700	0.650	0.650	0.650	58,000
2022-11-29	0.760	0.760	0.760	0.760	0.760	0
2022-11-28	0.790	0.790	0.780	0.780	0.780	96,000
2022-11-25	0.820	0.820	0.820	0.820	0.820	0
2022-11-24	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 16 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.