Yield Go Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.400	1.440	1.350	1.360	1.360	224,000
2022-03-03	1.500	1.550	1.360	1.380	1.380	522,000
2022-03-02	1.470	1.520	1.470	1.490	1.490	104,000
2022-03-01	1.440	1.500	1.350	1.450	1.450	142,000
2022-02-28	1.400	1.500	1.340	1.430	1.430	274,000
2022-02-25	1.330	1.370	1.240	1.320	1.320	120,000
2022-02-24	1.160	1.280	1.130	1.200	1.200	1,228,000
2022-02-23	1.200	1.250	1.200	1.200	1.200	132,000
2022-02-22	1.300	1.310	1.100	1.200	1.200	346,000
2022-02-21	1.280	1.280	1.280	1.280	1.280	0
2022-02-18	1.290	1.320	1.290	1.310	1.310	80,000
2022-02-17	1.330	1.330	1.200	1.300	1.300	260,000
2022-02-16	1.280	1.350	1.260	1.350	1.350	158,000
2022-02-15	1.360	1.360	1.360	1.360	1.360	0
2022-02-14	1.370	1.380	1.300	1.370	1.370	126,000
2022-02-11	1.330	1.420	1.280	1.370	1.370	210,000
2022-02-10	1.330	1.330	1.260	1.290	1.290	228,000
2022-02-09	1.260	1.370	1.240	1.290	1.290	228,000
2022-02-08	1.260	1.280	1.170	1.260	1.260	250,000
2022-02-07	1.320	1.340	1.230	1.260	1.260	248,000
2022-02-04	1.230	1.400	1.200	1.350	1.350	152,000
2022-01-31	1.330	1.330	1.330	1.330	1.330	0
2022-01-28	1.380	1.440	1.300	1.380	1.380	88,000
2022-01-27	1.450	1.450	1.330	1.380	1.380	142,000
2022-01-26	1.470	1.510	1.420	1.450	1.450	328,000
2022-01-25	1.520	1.630	1.420	1.530	1.530	334,000
2022-01-24	1.700	1.700	1.480	1.520	1.520	290,000
2022-01-21	1.830	1.880	1.660	1.700	1.700	742,000
2022-01-20	1.550	1.830	1.550	1.780	1.780	1,892,000
2022-01-19	1.550	1.630	1.480	1.550	1.550	598,000
2022-01-18	1.660	1.660	1.450	1.530	1.530	440,000
2022-01-17	1.650	1.700	1.550	1.600	1.600	820,000
2022-01-14	1.400	1.680	1.400	1.590	1.590	3,700,000
2022-01-13	1.200	1.550	1.160	1.370	1.370	2,466,000
2022-01-12	1.160	1.160	1.160	1.160	1.160	0
2022-01-11	1.160	1.200	1.160	1.160	1.160	4,000
2022-01-10	1.050	1.110	1.050	1.110	1.110	64,000
2022-01-07	1.160	1.160	1.160	1.160	1.160	0
2022-01-06	1.160	1.200	1.160	1.160	1.160	148,000
2022-01-05	1.200	1.200	1.200	1.200	1.200	0
2022-01-04	1.160	1.210	1.160	1.210	1.210	232,000
2022-01-03	1.160	1.160	1.160	1.160	1.160	0
2021-12-31	1.230	1.230	1.230	1.230	1.230	26,000
2021-12-30	1.200	1.240	1.200	1.200	1.200	4,000
2021-12-29	1.200	1.200	1.200	1.200	1.200	0
2021-12-28	1.240	1.240	1.240	1.240	1.240	0
2021-12-24	1.240	1.240	1.240	1.240	1.240	0
2021-12-23	1.240	1.240	1.240	1.240	1.240	4,000
2021-12-22	1.150	1.240	1.150	1.240	1.240	18,000
2021-12-21	1.000	1.080	1.000	1.080	1.080	44,000
2021-12-20	1.110	1.110	1.100	1.110	1.110	82,000
2021-12-17	1.210	1.210	1.210	1.210	1.210	0
2021-12-16	1.180	1.220	1.180	1.210	1.210	68,000
2021-12-15	1.200	1.200	1.190	1.190	1.190	138,000
2021-12-14	1.190	1.200	1.180	1.200	1.200	128,000
2021-12-13	1.190	1.190	1.130	1.190	1.190	40,000
2021-12-10	1.160	1.200	1.160	1.200	1.200	12,000
2021-12-09	1.200	1.200	1.200	1.200	1.200	0
2021-12-08	1.240	1.240	1.240	1.240	1.240	0
2021-12-07	1.260	1.260	1.240	1.240	1.240	166,000

← NewerPage 20 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.