Yield Go Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.200	1.270	1.200	1.220	1.220	18,000
2022-08-29	1.290	1.290	1.160	1.160	1.160	640,000
2022-08-26	1.480	1.480	1.280	1.290	1.290	208,000
2022-08-25	1.350	1.350	1.350	1.350	1.350	128,000
2022-08-24	1.400	1.400	1.400	1.400	1.400	0
2022-08-23	1.400	1.400	1.400	1.400	1.400	6,000
2022-08-22	1.180	1.400	1.180	1.400	1.400	50,000
2022-08-19	1.380	1.380	1.380	1.380	1.380	0
2022-08-18	1.380	1.380	1.380	1.380	1.380	0
2022-08-17	1.380	1.380	1.380	1.380	1.380	0
2022-08-16	1.380	1.380	1.380	1.380	1.380	126,000
2022-08-15	1.430	1.430	1.430	1.430	1.430	0
2022-08-12	1.510	1.510	1.350	1.500	1.500	132,000
2022-08-11	1.540	1.540	1.540	1.540	1.540	0
2022-08-10	1.450	1.450	1.450	1.450	1.450	0
2022-08-09	1.490	1.490	1.490	1.490	1.490	0
2022-08-08	1.500	1.500	1.490	1.490	1.490	46,000
2022-08-05	1.350	1.500	1.350	1.450	1.450	78,000
2022-08-04	1.310	1.310	1.310	1.310	1.310	0
2022-08-03	1.310	1.310	1.310	1.310	1.310	0
2022-08-02	1.310	1.310	1.310	1.310	1.310	0
2022-08-01	1.310	1.310	1.300	1.310	1.310	264,000
2022-07-29	1.350	1.350	1.350	1.350	1.350	4,000
2022-07-28	1.350	1.350	1.350	1.350	1.350	0
2022-07-27	1.250	1.350	1.250	1.350	1.350	32,000
2022-07-26	1.300	1.330	1.300	1.330	1.330	2,000
2022-07-25	1.320	1.540	1.320	1.500	1.500	100,000
2022-07-22	1.380	1.380	1.310	1.330	1.330	172,000
2022-07-21	1.470	1.470	1.360	1.370	1.370	80,000
2022-07-20	1.520	1.520	1.520	1.520	1.520	0
2022-07-19	1.550	1.550	1.550	1.550	1.550	0
2022-07-18	1.560	1.560	1.560	1.560	1.560	0
2022-07-15	1.570	1.570	1.570	1.570	1.570	0
2022-07-14	1.690	1.690	1.560	1.560	1.560	70,000
2022-07-13	1.580	1.580	1.560	1.560	1.560	110,000
2022-07-12	1.590	1.590	1.590	1.590	1.590	2,000
2022-07-11	1.500	1.500	1.460	1.460	1.460	16,000
2022-07-08	1.450	1.450	1.450	1.450	1.450	26,000
2022-07-07	1.420	1.420	1.420	1.420	1.420	0
2022-07-06	1.420	1.420	1.420	1.420	1.420	0
2022-07-05	1.240	1.440	1.240	1.440	1.440	10,000
2022-07-04	1.450	1.450	1.440	1.440	1.440	14,000
2022-06-30	1.370	1.370	1.370	1.370	1.370	0
2022-06-29	1.440	1.440	1.340	1.340	1.340	122,000
2022-06-28	1.540	1.600	1.350	1.450	1.450	208,000
2022-06-27	1.610	1.610	1.540	1.540	1.540	132,000
2022-06-24	1.610	1.740	1.600	1.650	1.650	128,000
2022-06-23	1.620	1.690	1.620	1.660	1.660	24,000
2022-06-22	1.600	1.700	1.600	1.660	1.660	76,000
2022-06-21	1.670	1.670	1.580	1.580	1.580	172,000
2022-06-20	1.700	1.700	1.700	1.700	1.700	60,000
2022-06-17	1.720	1.720	1.720	1.720	1.720	0
2022-06-16	1.720	1.750	1.640	1.720	1.720	34,000
2022-06-15	1.700	1.750	1.640	1.640	1.640	174,000
2022-06-14	1.650	1.700	1.610	1.700	1.700	102,000
2022-06-13	1.710	1.750	1.670	1.670	1.670	76,000
2022-06-10	1.710	1.730	1.710	1.730	1.730	44,000
2022-06-09	1.740	1.740	1.660	1.710	1.710	24,000
2022-06-08	1.700	1.750	1.680	1.700	1.700	112,000
2022-06-07	1.700	1.760	1.700	1.760	1.760	98,000

← NewerPage 18 of 21 · 1,236 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.