Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.300 | 3.330 | 3.140 | 3.320 | 3.320 | 216,000 |
| 2025-08-04 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 80,000 |
| 2025-08-01 | 3.460 | 3.600 | 3.250 | 3.480 | 3.480 | 648,000 |
| 2025-07-31 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 1,028,000 |
| 2025-07-30 | 3.570 | 3.570 | 3.450 | 3.520 | 3.520 | 1,370,000 |
| 2025-07-29 | 3.500 | 3.770 | 3.450 | 3.500 | 3.500 | 616,000 |
| 2025-07-28 | 3.740 | 3.740 | 3.500 | 3.500 | 3.500 | 382,000 |
| 2025-07-25 | 3.700 | 3.770 | 3.600 | 3.730 | 3.730 | 404,000 |
| 2025-07-24 | 3.650 | 3.830 | 3.650 | 3.710 | 3.710 | 366,000 |
| 2025-07-23 | 3.740 | 3.850 | 3.720 | 3.730 | 3.730 | 180,000 |
| 2025-07-22 | 3.670 | 3.810 | 3.670 | 3.790 | 3.790 | 86,000 |
| 2025-07-21 | 3.710 | 3.900 | 3.710 | 3.790 | 3.790 | 184,000 |
| 2025-07-18 | 3.720 | 3.870 | 3.580 | 3.870 | 3.870 | 2,304,000 |
| 2025-07-17 | 3.350 | 3.810 | 3.340 | 3.800 | 3.800 | 3,384,000 |
| 2025-07-16 | 3.350 | 3.420 | 3.280 | 3.420 | 3.420 | 78,000 |
| 2025-07-15 | 3.350 | 3.500 | 3.200 | 3.400 | 3.400 | 226,000 |
| 2025-07-14 | 3.350 | 3.560 | 3.300 | 3.450 | 3.450 | 138,000 |
| 2025-07-11 | 3.490 | 3.490 | 3.380 | 3.410 | 3.410 | 100,000 |
| 2025-07-10 | 3.450 | 3.490 | 3.320 | 3.490 | 3.490 | 1,383,000 |
| 2025-07-09 | 3.400 | 3.450 | 3.320 | 3.450 | 3.450 | 1,390,000 |
| 2025-07-08 | 3.550 | 3.550 | 3.360 | 3.400 | 3.400 | 160,000 |
| 2025-07-07 | 3.500 | 3.600 | 3.450 | 3.550 | 3.550 | 260,000 |
| 2025-07-04 | 3.380 | 3.600 | 3.310 | 3.600 | 3.600 | 264,000 |
| 2025-07-03 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 213,000 |
| 2025-07-02 | 3.220 | 3.500 | 3.020 | 3.500 | 3.500 | 520,000 |
| 2025-06-30 | 3.190 | 3.330 | 2.800 | 3.220 | 3.220 | 482,000 |
| 2025-06-27 | 2.720 | 3.500 | 2.720 | 3.190 | 3.190 | 1,178,000 |
| 2025-06-26 | 2.680 | 2.750 | 2.590 | 2.750 | 2.750 | 466,000 |
| 2025-06-25 | 2.600 | 2.690 | 2.520 | 2.630 | 2.630 | 126,000 |
| 2025-06-24 | 2.500 | 2.610 | 2.500 | 2.600 | 2.600 | 144,000 |
| 2025-06-23 | 2.430 | 2.630 | 2.430 | 2.610 | 2.610 | 156,000 |
| 2025-06-20 | 2.490 | 2.500 | 2.380 | 2.500 | 2.500 | 136,000 |
| 2025-06-19 | 2.210 | 2.420 | 2.200 | 2.420 | 2.420 | 88,000 |
| 2025-06-18 | 2.470 | 2.480 | 2.400 | 2.400 | 2.400 | 28,000 |
| 2025-06-17 | 2.220 | 2.480 | 2.200 | 2.480 | 2.480 | 54,000 |
| 2025-06-16 | 2.210 | 2.220 | 2.090 | 2.220 | 2.220 | 54,000 |
| 2025-06-13 | 2.210 | 2.220 | 2.080 | 2.210 | 2.210 | 82,000 |
| 2025-06-12 | 2.300 | 2.300 | 2.190 | 2.280 | 2.280 | 62,000 |
| 2025-06-11 | 2.470 | 2.470 | 2.210 | 2.300 | 2.300 | 84,000 |
| 2025-06-10 | 2.460 | 2.460 | 2.250 | 2.360 | 2.360 | 34,000 |
| 2025-06-09 | 2.490 | 2.510 | 2.250 | 2.340 | 2.340 | 114,000 |
| 2025-06-06 | 2.380 | 2.490 | 1.420 | 2.490 | 2.490 | 1,300,000 |
| 2025-06-05 | 2.250 | 3.000 | 2.250 | 2.380 | 2.380 | 888,000 |
| 2025-06-04 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 150,000 |
| 2025-06-03 | 2.150 | 2.250 | 2.150 | 2.200 | 2.200 | 838,000 |
| 2025-06-02 | 2.090 | 2.150 | 1.930 | 2.150 | 2.150 | 1,482,000 |
| 2025-05-30 | 2.010 | 2.100 | 1.990 | 2.100 | 2.100 | 1,132,000 |
| 2025-05-29 | 1.780 | 2.050 | 1.780 | 2.040 | 2.040 | 240,000 |
| 2025-05-28 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 120,000 |
| 2025-05-27 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 24,000 |
| 2025-05-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-05-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-05-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8,000 |
| 2025-05-21 | 1.730 | 1.840 | 1.700 | 1.750 | 1.750 | 20,000 |
| 2025-05-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2,000 |
| 2025-05-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-05-16 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 4,000 |
| 2025-05-15 | 1.760 | 1.760 | 1.710 | 1.730 | 1.730 | 14,000 |
| 2025-05-14 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 40,000 |
| 2025-05-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
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.