Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-02-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-02-06 | 1.780 | 1.780 | 1.720 | 1.780 | 1.780 | 148,000 |
| 2025-02-05 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 82,000 |
| 2025-02-04 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 64,000 |
| 2025-02-03 | 1.790 | 1.830 | 1.720 | 1.800 | 1.800 | 186,000 |
| 2025-01-28 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2025-01-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-01-24 | 1.760 | 1.800 | 1.710 | 1.800 | 1.800 | 112,000 |
| 2025-01-23 | 1.830 | 1.850 | 1.750 | 1.800 | 1.800 | 90,000 |
| 2025-01-22 | 1.860 | 1.880 | 1.820 | 1.880 | 1.880 | 30,000 |
| 2025-01-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,000 |
| 2025-01-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-01-17 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 26,000 |
| 2025-01-16 | 1.850 | 1.900 | 1.800 | 1.870 | 1.870 | 36,000 |
| 2025-01-15 | 1.900 | 1.930 | 1.810 | 1.920 | 1.920 | 96,000 |
| 2025-01-14 | 1.920 | 1.920 | 1.880 | 1.900 | 1.900 | 24,000 |
| 2025-01-13 | 1.950 | 1.980 | 1.900 | 1.950 | 1.950 | 58,000 |
| 2025-01-10 | 1.950 | 1.950 | 1.900 | 1.930 | 1.930 | 54,000 |
| 2025-01-09 | 1.940 | 2.000 | 1.930 | 1.990 | 1.990 | 132,000 |
| 2025-01-08 | 1.970 | 2.000 | 1.900 | 1.940 | 1.940 | 104,000 |
| 2025-01-07 | 1.960 | 2.040 | 1.920 | 2.040 | 2.040 | 120,000 |
| 2025-01-06 | 1.960 | 2.030 | 1.900 | 1.980 | 1.980 | 370,000 |
| 2025-01-03 | 2.010 | 2.040 | 1.810 | 2.040 | 2.040 | 1,150,000 |
| 2025-01-02 | 1.840 | 2.100 | 1.840 | 2.010 | 2.010 | 3,552,000 |
| 2024-12-31 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-12-30 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 72,000 |
| 2024-12-27 | 1.780 | 1.840 | 1.750 | 1.840 | 1.840 | 82,000 |
| 2024-12-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-12-23 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 64,000 |
| 2024-12-20 | 1.800 | 1.860 | 1.750 | 1.860 | 1.860 | 24,000 |
| 2024-12-19 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 16,000 |
| 2024-12-18 | 1.750 | 1.780 | 1.700 | 1.780 | 1.780 | 74,000 |
| 2024-12-17 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 8,000 |
| 2024-12-16 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 82,000 |
| 2024-12-13 | 1.780 | 1.840 | 1.750 | 1.840 | 1.840 | 176,000 |
| 2024-12-12 | 1.750 | 1.830 | 1.750 | 1.820 | 1.820 | 54,000 |
| 2024-12-11 | 1.790 | 1.800 | 1.730 | 1.800 | 1.800 | 148,000 |
| 2024-12-10 | 1.780 | 1.830 | 1.710 | 1.790 | 1.790 | 746,000 |
| 2024-12-09 | 1.830 | 1.830 | 1.750 | 1.790 | 1.790 | 60,000 |
| 2024-12-06 | 1.710 | 1.840 | 1.700 | 1.840 | 1.840 | 40,000 |
| 2024-12-05 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 96,000 |
| 2024-12-04 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 34,000 |
| 2024-12-03 | 1.780 | 1.790 | 1.700 | 1.780 | 1.780 | 38,000 |
| 2024-12-02 | 1.770 | 1.780 | 1.720 | 1.780 | 1.780 | 188,000 |
| 2024-11-29 | 1.780 | 1.780 | 1.720 | 1.780 | 1.780 | 40,000 |
| 2024-11-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2024-11-27 | 1.790 | 1.810 | 1.750 | 1.810 | 1.810 | 52,000 |
| 2024-11-26 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 68,000 |
| 2024-11-25 | 1.680 | 1.800 | 1.600 | 1.800 | 1.800 | 246,000 |
| 2024-11-22 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 298,000 |
| 2024-11-21 | 1.700 | 1.780 | 1.600 | 1.780 | 1.780 | 50,000 |
| 2024-11-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-11-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-11-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2024-11-15 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 24,000 |
| 2024-11-14 | 1.690 | 1.690 | 1.680 | 1.690 | 1.690 | 14,000 |
| 2024-11-13 | 1.730 | 1.730 | 1.610 | 1.700 | 1.700 | 186,000 |
| 2024-11-12 | 1.730 | 1.780 | 1.720 | 1.780 | 1.780 | 44,000 |
| 2024-11-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 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.