Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 0.800 | 0.820 | 0.780 | 0.820 | 0.820 | 128,000 |
| 2022-11-22 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 348,000 |
| 2022-11-21 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 64,000 |
| 2022-11-18 | 0.790 | 0.790 | 0.760 | 0.760 | 0.760 | 28,000 |
| 2022-11-17 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 152,000 |
| 2022-11-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,000 |
| 2022-11-15 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 40,000 |
| 2022-11-14 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 214,000 |
| 2022-11-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2022-11-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2022-11-09 | 0.810 | 0.930 | 0.800 | 0.930 | 0.930 | 30,000 |
| 2022-11-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-11-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 38,000 |
| 2022-11-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 22,000 |
| 2022-11-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2022-11-02 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 2,000 |
| 2022-11-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-10-31 | 0.900 | 0.980 | 0.900 | 0.900 | 0.900 | 42,000 |
| 2022-10-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-10-27 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 34,000 |
| 2022-10-26 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 14,000 |
| 2022-10-25 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 58,000 |
| 2022-10-24 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 54,000 |
| 2022-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2022-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 54,000 |
| 2022-10-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-13 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2022-10-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,000 |
| 2022-10-11 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 4,000 |
| 2022-10-10 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 82,000 |
| 2022-10-07 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 18,000 |
| 2022-10-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-10-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-09-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2022-09-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2022-09-28 | 1.100 | 1.200 | 1.100 | 1.160 | 1.160 | 14,000 |
| 2022-09-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-09-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-09-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-09-22 | 1.410 | 1.410 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2022-09-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 24,000 |
| 2022-09-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-09-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-09-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,000 |
| 2022-09-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-09-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2022-09-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-01 | 1.200 | 1.250 | 1.110 | 1.240 | 1.240 | 40,000 |
| 2022-08-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 |
| 2022-08-30 | 1.200 | 1.270 | 1.200 | 1.220 | 1.220 | 18,000 |
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.