Yield Go Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.690	1.750	1.660	1.750	1.750	120,000
2022-06-02	1.680	1.780	1.680	1.700	1.700	42,000
2022-06-01	1.710	1.770	1.650	1.700	1.700	84,000
2022-05-31	1.740	1.740	1.730	1.730	1.730	60,000
2022-05-30	1.780	1.780	1.680	1.750	1.750	240,000
2022-05-27	1.780	1.780	1.710	1.780	1.780	166,000
2022-05-26	1.780	1.800	1.730	1.780	1.780	68,000
2022-05-25	1.790	1.790	1.720	1.780	1.780	36,000
2022-05-24	1.700	1.740	1.700	1.740	1.740	166,000
2022-05-23	1.760	1.760	1.620	1.670	1.670	164,000
2022-05-20	1.640	1.810	1.630	1.750	1.750	110,000
2022-05-19	1.790	1.790	1.650	1.790	1.790	168,000
2022-05-18	1.770	1.790	1.770	1.790	1.790	194,000
2022-05-17	1.820	1.820	1.700	1.790	1.790	394,000
2022-05-16	1.380	1.780	1.380	1.780	1.780	508,000
2022-05-13	1.330	1.380	1.250	1.380	1.380	406,000
2022-05-12	1.990	2.400	1.180	1.290	1.290	4,404,000
2022-05-11	1.710	1.710	1.710	1.710	1.710	0
2022-05-10	1.710	1.710	1.710	1.710	1.710	0
2022-05-06	1.710	1.710	1.710	1.710	1.710	0
2022-05-05	1.710	1.710	1.710	1.710	1.710	0
2022-05-04	1.710	1.710	1.710	1.710	1.710	0
2022-05-03	1.710	1.710	1.710	1.710	1.710	0
2022-04-29	1.580	1.750	1.580	1.710	1.710	336,000
2022-04-28	1.430	1.580	1.380	1.580	1.580	12,000
2022-04-27	1.500	1.700	1.340	1.610	1.610	246,000
2022-04-26	1.620	1.700	1.620	1.640	1.640	24,000
2022-04-25	1.540	1.620	1.540	1.620	1.620	652,000
2022-04-22	1.450	1.540	1.450	1.540	1.540	1,096,000
2022-04-21	1.390	1.450	1.390	1.450	1.450	28,000
2022-04-20	1.450	1.450	1.450	1.450	1.450	2,000
2022-04-19	1.450	1.450	1.450	1.450	1.450	0
2022-04-14	1.460	1.460	1.460	1.460	1.460	0
2022-04-13	1.430	1.430	1.430	1.430	1.430	10,000
2022-04-12	1.390	1.490	1.360	1.430	1.430	124,000
2022-04-11	1.340	1.420	1.300	1.400	1.400	16,000
2022-04-08	1.420	1.430	1.420	1.430	1.430	58,000
2022-04-07	1.450	1.450	1.400	1.400	1.400	68,000
2022-04-06	1.380	1.390	1.360	1.390	1.390	226,000
2022-04-04	1.420	1.420	1.420	1.420	1.420	0
2022-04-01	1.380	1.410	1.380	1.410	1.410	214,000
2022-03-31	1.420	1.420	1.350	1.380	1.380	390,000
2022-03-30	1.430	1.430	1.410	1.430	1.430	356,000
2022-03-29	1.480	1.480	1.480	1.480	1.480	4,000
2022-03-28	1.500	1.500	1.500	1.500	1.500	10,000
2022-03-25	1.480	1.500	1.450	1.500	1.500	104,000
2022-03-24	1.480	1.510	1.480	1.510	1.510	158,000
2022-03-23	1.500	1.520	1.450	1.510	1.510	644,000
2022-03-22	1.540	1.540	1.490	1.490	1.490	8,000
2022-03-21	1.390	1.530	1.390	1.490	1.490	382,000
2022-03-18	1.300	1.400	1.300	1.390	1.390	52,000
2022-03-17	1.400	1.400	1.400	1.400	1.400	0
2022-03-16	1.380	1.420	1.380	1.410	1.410	62,000
2022-03-15	1.380	1.380	1.320	1.350	1.350	124,000
2022-03-14	1.370	1.390	1.340	1.390	1.390	156,000
2022-03-11	1.450	1.450	1.410	1.430	1.430	100,000
2022-03-10	1.480	1.500	1.480	1.480	1.480	4,000
2022-03-09	1.480	1.500	1.480	1.500	1.500	46,000
2022-03-08	1.360	1.500	1.360	1.480	1.480	450,000
2022-03-07	1.440	1.440	1.320	1.430	1.430	246,000

← NewerPage 19 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.