Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.050 | 3.110 | 3.050 | 3.100 | 3.100 | 1,046,000 |
| 2025-10-30 | 3.080 | 3.110 | 3.040 | 3.080 | 3.080 | 1,048,000 |
| 2025-10-28 | 3.100 | 3.180 | 3.090 | 3.120 | 3.120 | 988,000 |
| 2025-10-27 | 3.160 | 3.210 | 3.110 | 3.180 | 3.180 | 1,074,000 |
| 2025-10-24 | 3.090 | 3.190 | 3.050 | 3.150 | 3.150 | 1,086,000 |
| 2025-10-23 | 3.080 | 3.200 | 3.080 | 3.140 | 3.140 | 984,000 |
| 2025-10-22 | 3.090 | 3.270 | 3.060 | 3.130 | 3.130 | 1,058,000 |
| 2025-10-21 | 3.090 | 3.120 | 3.050 | 3.110 | 3.110 | 1,006,000 |
| 2025-10-20 | 3.130 | 3.190 | 3.050 | 3.090 | 3.090 | 1,038,000 |
| 2025-10-17 | 3.130 | 3.180 | 3.020 | 3.150 | 3.150 | 1,054,000 |
| 2025-10-16 | 3.100 | 3.170 | 3.100 | 3.130 | 3.130 | 982,000 |
| 2025-10-15 | 3.300 | 3.350 | 3.070 | 3.130 | 3.130 | 1,072,000 |
| 2025-10-14 | 3.130 | 3.280 | 3.030 | 3.280 | 3.280 | 1,320,000 |
| 2025-10-13 | 3.150 | 3.190 | 2.930 | 3.080 | 3.080 | 1,090,000 |
| 2025-10-10 | 3.160 | 3.200 | 3.130 | 3.180 | 3.180 | 1,000,000 |
| 2025-10-09 | 3.210 | 3.330 | 3.150 | 3.160 | 3.160 | 992,000 |
| 2025-10-08 | 3.190 | 3.400 | 3.180 | 3.390 | 3.390 | 1,072,000 |
| 2025-10-06 | 3.200 | 3.320 | 3.150 | 3.280 | 3.280 | 948,000 |
| 2025-10-03 | 3.150 | 3.290 | 3.150 | 3.190 | 3.190 | 938,000 |
| 2025-10-02 | 3.170 | 3.380 | 3.140 | 3.150 | 3.150 | 953,563 |
| 2025-09-30 | 3.110 | 3.280 | 3.050 | 3.280 | 3.280 | 642,000 |
| 2025-09-29 | 3.150 | 3.160 | 3.050 | 3.130 | 3.130 | 342,000 |
| 2025-09-26 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 3,462,000 |
| 2025-09-25 | 3.180 | 3.250 | 3.120 | 3.170 | 3.170 | 380,000 |
| 2025-09-24 | 3.160 | 3.240 | 3.150 | 3.200 | 3.200 | 526,000 |
| 2025-09-23 | 3.160 | 3.220 | 3.120 | 3.210 | 3.210 | 404,000 |
| 2025-09-22 | 3.220 | 3.250 | 3.100 | 3.200 | 3.200 | 120,000 |
| 2025-09-19 | 3.160 | 3.450 | 3.160 | 3.340 | 3.340 | 620,000 |
| 2025-09-18 | 3.200 | 3.280 | 3.180 | 3.190 | 3.190 | 430,000 |
| 2025-09-17 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 378,000 |
| 2025-09-16 | 3.190 | 3.280 | 3.190 | 3.260 | 3.260 | 326,000 |
| 2025-09-15 | 3.190 | 3.270 | 3.120 | 3.250 | 3.250 | 406,000 |
| 2025-09-12 | 3.180 | 3.280 | 3.180 | 3.240 | 3.240 | 622,000 |
| 2025-09-11 | 3.150 | 3.260 | 3.150 | 3.230 | 3.230 | 100,000 |
| 2025-09-10 | 3.150 | 3.270 | 3.150 | 3.220 | 3.220 | 32,000 |
| 2025-09-09 | 3.180 | 3.220 | 3.020 | 3.210 | 3.210 | 428,000 |
| 2025-09-08 | 3.410 | 3.680 | 3.180 | 3.200 | 3.200 | 290,000 |
| 2025-09-05 | 3.240 | 3.430 | 3.180 | 3.430 | 3.430 | 188,000 |
| 2025-09-04 | 3.150 | 3.380 | 3.070 | 3.270 | 3.270 | 214,000 |
| 2025-09-03 | 3.210 | 3.250 | 3.180 | 3.190 | 3.190 | 22,000 |
| 2025-09-02 | 3.210 | 3.230 | 3.150 | 3.210 | 3.210 | 36,000 |
| 2025-09-01 | 3.220 | 3.330 | 3.150 | 3.190 | 3.190 | 96,000 |
| 2025-08-29 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 536,000 |
| 2025-08-28 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 322,000 |
| 2025-08-27 | 3.240 | 3.290 | 3.200 | 3.200 | 3.200 | 998,000 |
| 2025-08-26 | 3.310 | 3.380 | 3.230 | 3.300 | 3.300 | 1,194,000 |
| 2025-08-25 | 3.330 | 3.400 | 3.220 | 3.340 | 3.340 | 984,000 |
| 2025-08-22 | 3.250 | 3.330 | 3.200 | 3.320 | 3.320 | 998,000 |
| 2025-08-21 | 3.200 | 3.320 | 3.200 | 3.310 | 3.310 | 930,000 |
| 2025-08-20 | 3.200 | 3.440 | 3.180 | 3.300 | 3.300 | 966,000 |
| 2025-08-19 | 3.260 | 3.480 | 3.190 | 3.240 | 3.240 | 992,000 |
| 2025-08-18 | 3.250 | 3.390 | 3.220 | 3.300 | 3.300 | 1,670,000 |
| 2025-08-15 | 3.330 | 3.330 | 3.230 | 3.280 | 3.280 | 934,000 |
| 2025-08-14 | 3.410 | 3.410 | 3.210 | 3.270 | 3.270 | 390,000 |
| 2025-08-13 | 3.420 | 3.570 | 3.340 | 3.480 | 3.480 | 398,000 |
| 2025-08-12 | 3.450 | 3.460 | 3.280 | 3.460 | 3.460 | 252,000 |
| 2025-08-11 | 3.490 | 3.520 | 3.400 | 3.450 | 3.450 | 716,000 |
| 2025-08-08 | 3.420 | 3.580 | 3.400 | 3.580 | 3.580 | 92,000 |
| 2025-08-07 | 3.360 | 3.660 | 3.300 | 3.570 | 3.570 | 170,000 |
| 2025-08-06 | 3.320 | 3.700 | 3.320 | 3.360 | 3.360 | 40,000 |
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.