Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 22,000 |
| 2025-05-09 | 1.710 | 1.740 | 1.700 | 1.700 | 1.700 | 106,000 |
| 2025-05-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 6,000 |
| 2025-05-07 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 10,000 |
| 2025-05-06 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 80,000 |
| 2025-05-02 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 60,000 |
| 2025-04-30 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 124,000 |
| 2025-04-29 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 136,000 |
| 2025-04-28 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-04-25 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 72,000 |
| 2025-04-24 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 34,000 |
| 2025-04-23 | 1.660 | 1.680 | 1.650 | 1.650 | 1.650 | 164,000 |
| 2025-04-22 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 28,000 |
| 2025-04-17 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 194,000 |
| 2025-04-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-04-15 | 1.670 | 1.680 | 1.620 | 1.670 | 1.670 | 54,000 |
| 2025-04-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8,000 |
| 2025-04-11 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 464,000 |
| 2025-04-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-04-09 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 172,000 |
| 2025-04-08 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 200,000 |
| 2025-04-07 | 1.680 | 1.680 | 1.670 | 1.680 | 1.680 | 42,000 |
| 2025-04-03 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 196,000 |
| 2025-04-02 | 1.680 | 1.680 | 1.670 | 1.680 | 1.680 | 70,000 |
| 2025-04-01 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 122,000 |
| 2025-03-31 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 282,000 |
| 2025-03-28 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 64,000 |
| 2025-03-27 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 104,000 |
| 2025-03-26 | 1.700 | 1.710 | 1.660 | 1.710 | 1.710 | 86,000 |
| 2025-03-25 | 1.710 | 1.720 | 1.660 | 1.720 | 1.720 | 46,000 |
| 2025-03-24 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 8,000 |
| 2025-03-21 | 1.690 | 1.700 | 1.630 | 1.680 | 1.680 | 383,200 |
| 2025-03-20 | 1.700 | 1.730 | 1.640 | 1.700 | 1.700 | 224,000 |
| 2025-03-19 | 1.710 | 1.710 | 1.610 | 1.700 | 1.700 | 280,800 |
| 2025-03-18 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 52,000 |
| 2025-03-17 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 28,000 |
| 2025-03-14 | 1.750 | 1.770 | 1.700 | 1.770 | 1.770 | 64,000 |
| 2025-03-13 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 12,000 |
| 2025-03-12 | 1.710 | 1.730 | 1.700 | 1.730 | 1.730 | 36,000 |
| 2025-03-11 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 18,000 |
| 2025-03-10 | 1.700 | 1.750 | 1.620 | 1.700 | 1.700 | 102,000 |
| 2025-03-07 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 28,000 |
| 2025-03-06 | 1.600 | 1.730 | 1.600 | 1.720 | 1.720 | 288,000 |
| 2025-03-05 | 1.700 | 1.760 | 1.580 | 1.580 | 1.580 | 304,000 |
| 2025-03-04 | 1.700 | 1.760 | 1.640 | 1.740 | 1.740 | 150,000 |
| 2025-03-03 | 1.700 | 1.720 | 1.660 | 1.700 | 1.700 | 168,000 |
| 2025-02-28 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 244,000 |
| 2025-02-27 | 1.720 | 1.910 | 1.610 | 1.890 | 1.890 | 396,000 |
| 2025-02-26 | 1.820 | 1.900 | 1.610 | 1.720 | 1.720 | 798,000 |
| 2025-02-25 | 1.780 | 1.840 | 1.730 | 1.800 | 1.800 | 588,000 |
| 2025-02-24 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 76,000 |
| 2025-02-21 | 1.780 | 1.780 | 1.700 | 1.750 | 1.750 | 254,000 |
| 2025-02-20 | 1.840 | 1.840 | 1.760 | 1.840 | 1.840 | 176,000 |
| 2025-02-19 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 118,000 |
| 2025-02-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-02-17 | 1.770 | 1.780 | 1.750 | 1.780 | 1.780 | 44,000 |
| 2025-02-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-02-13 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 10,000 |
| 2025-02-12 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 32,000 |
| 2025-02-11 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 156,000 |
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.