Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.230 | 3.470 | 3.230 | 3.360 | 3.360 | 3,598,000 |
| 2026-01-27 | 3.250 | 3.430 | 3.250 | 3.360 | 3.360 | 842,000 |
| 2026-01-26 | 3.200 | 3.440 | 3.200 | 3.370 | 3.370 | 11,796,000 |
| 2026-01-23 | 3.200 | 3.300 | 3.200 | 3.290 | 3.290 | 4,258,000 |
| 2026-01-22 | 3.150 | 3.400 | 3.150 | 3.280 | 3.280 | 768,000 |
| 2026-01-21 | 3.160 | 3.300 | 3.160 | 3.200 | 3.200 | 372,000 |
| 2026-01-20 | 3.200 | 3.400 | 3.160 | 3.160 | 3.160 | 880,000 |
| 2026-01-19 | 3.410 | 3.570 | 3.200 | 3.330 | 3.330 | 6,246,000 |
| 2026-01-16 | 3.250 | 3.650 | 3.250 | 3.570 | 3.570 | 1,784,000 |
| 2026-01-15 | 3.300 | 3.380 | 3.230 | 3.350 | 3.350 | 1,388,000 |
| 2026-01-14 | 3.140 | 3.400 | 3.140 | 3.390 | 3.390 | 11,476,000 |
| 2026-01-13 | 3.270 | 3.380 | 3.060 | 3.290 | 3.290 | 438,000 |
| 2026-01-12 | 2.700 | 3.270 | 2.700 | 3.270 | 3.270 | 1,640,000 |
| 2026-01-09 | 2.670 | 2.750 | 2.650 | 2.750 | 2.750 | 1,164,000 |
| 2026-01-08 | 2.670 | 2.720 | 2.670 | 2.700 | 2.700 | 264,000 |
| 2026-01-07 | 2.670 | 2.720 | 2.650 | 2.700 | 2.700 | 244,000 |
| 2026-01-06 | 2.710 | 2.760 | 2.650 | 2.680 | 2.680 | 3,218,000 |
| 2026-01-05 | 2.710 | 2.790 | 2.680 | 2.770 | 2.770 | 572,000 |
| 2026-01-02 | 2.680 | 2.840 | 2.680 | 2.740 | 2.740 | 302,000 |
| 2025-12-31 | 2.750 | 2.840 | 2.750 | 2.840 | 2.840 | 366,000 |
| 2025-12-30 | 2.720 | 2.790 | 2.690 | 2.790 | 2.790 | 2,006,000 |
| 2025-12-29 | 2.690 | 2.800 | 2.630 | 2.740 | 2.740 | 1,096,000 |
| 2025-12-24 | 3.050 | 3.050 | 2.670 | 2.670 | 2.670 | 1,592,000 |
| 2025-12-23 | 2.910 | 3.060 | 2.910 | 3.050 | 3.050 | 1,836,000 |
| 2025-12-22 | 3.070 | 3.070 | 2.820 | 3.030 | 3.030 | 976,000 |
| 2025-12-19 | 2.800 | 3.100 | 2.760 | 3.040 | 3.040 | 1,454,000 |
| 2025-12-18 | 2.920 | 2.950 | 2.740 | 2.830 | 2.830 | 696,000 |
| 2025-12-17 | 2.930 | 3.070 | 2.700 | 2.940 | 2.940 | 756,000 |
| 2025-12-16 | 3.070 | 3.080 | 2.800 | 2.990 | 2.990 | 454,000 |
| 2025-12-15 | 2.800 | 3.000 | 2.750 | 2.920 | 2.920 | 1,446,000 |
| 2025-12-12 | 2.600 | 2.890 | 2.560 | 2.890 | 2.890 | 1,994,000 |
| 2025-12-11 | 2.600 | 2.610 | 2.470 | 2.550 | 2.550 | 2,776,000 |
| 2025-12-10 | 2.800 | 2.910 | 2.560 | 2.630 | 2.630 | 1,282,000 |
| 2025-12-09 | 2.750 | 2.880 | 2.750 | 2.830 | 2.830 | 1,972,000 |
| 2025-12-08 | 2.800 | 2.860 | 2.740 | 2.800 | 2.800 | 638,000 |
| 2025-12-05 | 2.700 | 2.850 | 2.620 | 2.850 | 2.850 | 2,010,000 |
| 2025-12-04 | 2.710 | 2.730 | 2.630 | 2.730 | 2.730 | 568,000 |
| 2025-12-03 | 2.750 | 2.800 | 2.630 | 2.720 | 2.720 | 1,330,000 |
| 2025-12-02 | 2.860 | 2.860 | 2.720 | 2.720 | 2.720 | 874,000 |
| 2025-12-01 | 2.950 | 3.150 | 2.870 | 2.870 | 2.870 | 518,000 |
| 2025-11-28 | 2.950 | 3.000 | 2.860 | 2.990 | 2.990 | 1,992,000 |
| 2025-11-27 | 3.020 | 3.110 | 2.920 | 2.930 | 2.930 | 690,000 |
| 2025-11-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 670,000 |
| 2025-11-25 | 3.000 | 3.120 | 2.950 | 3.070 | 3.070 | 1,078,000 |
| 2025-11-24 | 3.000 | 3.180 | 3.000 | 3.060 | 3.060 | 546,000 |
| 2025-11-21 | 2.930 | 3.040 | 2.900 | 3.030 | 3.030 | 1,224,000 |
| 2025-11-20 | 3.050 | 3.090 | 2.860 | 2.920 | 2.920 | 1,242,000 |
| 2025-11-19 | 3.200 | 3.250 | 3.010 | 3.130 | 3.130 | 2,836,000 |
| 2025-11-18 | 2.950 | 3.260 | 2.930 | 3.200 | 3.200 | 1,756,000 |
| 2025-11-17 | 3.000 | 3.010 | 2.910 | 3.000 | 3.000 | 1,134,000 |
| 2025-11-14 | 3.000 | 3.050 | 2.900 | 3.050 | 3.050 | 1,438,000 |
| 2025-11-13 | 3.000 | 3.030 | 2.900 | 3.000 | 3.000 | 1,164,000 |
| 2025-11-12 | 3.050 | 3.100 | 2.970 | 3.050 | 3.050 | 1,160,000 |
| 2025-11-11 | 3.060 | 3.090 | 3.030 | 3.040 | 3.040 | 1,038,000 |
| 2025-11-10 | 3.080 | 3.150 | 3.040 | 3.060 | 3.060 | 982,000 |
| 2025-11-07 | 3.050 | 3.070 | 3.000 | 3.070 | 3.070 | 1,054,000 |
| 2025-11-06 | 3.080 | 3.130 | 3.010 | 3.080 | 3.080 | 1,038,000 |
| 2025-11-05 | 3.080 | 3.140 | 3.040 | 3.090 | 3.090 | 1,036,000 |
| 2025-11-04 | 3.090 | 3.110 | 3.010 | 3.110 | 3.110 | 1,042,000 |
| 2025-11-03 | 3.100 | 3.140 | 3.060 | 3.100 | 3.100 | 1,074,000 |
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.