Yield Go Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 84,000 |
| 2024-11-07 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 226,000 |
| 2024-11-06 | 1.750 | 1.890 | 1.700 | 1.800 | 1.800 | 476,000 |
| 2024-11-05 | 1.800 | 1.850 | 1.700 | 1.850 | 1.850 | 114,000 |
| 2024-11-04 | 1.880 | 1.920 | 1.780 | 1.820 | 1.820 | 142,000 |
| 2024-11-01 | 1.790 | 1.960 | 1.760 | 1.960 | 1.960 | 4,814,000 |
| 2024-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2024-10-30 | 1.880 | 1.970 | 1.830 | 1.830 | 1.830 | 38,000 |
| 2024-10-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 6,000 |
| 2024-10-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-10-25 | 1.850 | 1.990 | 1.690 | 1.970 | 1.970 | 162,000 |
| 2024-10-24 | 1.860 | 2.000 | 1.840 | 1.910 | 1.910 | 32,000 |
| 2024-10-23 | 1.790 | 1.880 | 1.770 | 1.880 | 1.880 | 44,000 |
| 2024-10-22 | 1.810 | 1.980 | 1.760 | 1.810 | 1.810 | 78,000 |
| 2024-10-21 | 1.780 | 1.810 | 1.690 | 1.810 | 1.810 | 112,000 |
| 2024-10-18 | 1.880 | 1.920 | 1.750 | 1.860 | 1.860 | 206,000 |
| 2024-10-17 | 1.890 | 2.050 | 1.850 | 1.930 | 1.930 | 28,000 |
| 2024-10-16 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 16,000 |
| 2024-10-15 | 1.860 | 1.990 | 1.770 | 1.840 | 1.840 | 48,000 |
| 2024-10-14 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 60,000 |
| 2024-10-10 | 1.860 | 1.920 | 1.780 | 1.870 | 1.870 | 84,000 |
| 2024-10-09 | 1.790 | 1.950 | 1.780 | 1.800 | 1.800 | 88,000 |
| 2024-10-08 | 1.740 | 1.760 | 1.680 | 1.760 | 1.760 | 128,000 |
| 2024-10-07 | 1.880 | 1.880 | 1.770 | 1.770 | 1.770 | 216,000 |
| 2024-10-04 | 1.870 | 1.920 | 1.810 | 1.880 | 1.880 | 72,000 |
| 2024-10-03 | 1.900 | 1.900 | 1.830 | 1.870 | 1.870 | 40,000 |
| 2024-10-02 | 2.020 | 2.020 | 1.830 | 1.900 | 1.900 | 134,000 |
| 2024-09-30 | 1.820 | 2.000 | 1.800 | 2.000 | 2.000 | 254,000 |
| 2024-09-27 | 1.880 | 2.000 | 1.650 | 1.940 | 1.940 | 240,000 |
| 2024-09-26 | 1.890 | 1.890 | 1.800 | 1.860 | 1.860 | 46,000 |
| 2024-09-25 | 1.910 | 2.040 | 1.890 | 1.920 | 1.920 | 76,000 |
| 2024-09-24 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 12,000 |
| 2024-09-23 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 190,000 |
| 2024-09-20 | 1.980 | 2.140 | 1.900 | 1.900 | 1.900 | 568,000 |
| 2024-09-19 | 2.070 | 2.070 | 1.930 | 1.980 | 1.980 | 184,000 |
| 2024-09-17 | 2.040 | 2.090 | 1.910 | 2.070 | 2.070 | 66,000 |
| 2024-09-16 | 2.010 | 2.100 | 1.910 | 2.040 | 2.040 | 36,000 |
| 2024-09-13 | 2.070 | 2.140 | 1.880 | 2.020 | 2.020 | 114,000 |
| 2024-09-12 | 2.000 | 2.120 | 1.950 | 2.060 | 2.060 | 42,000 |
| 2024-09-11 | 2.130 | 2.170 | 2.000 | 2.160 | 2.160 | 36,000 |
| 2024-09-10 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 8,000 |
| 2024-09-09 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 4,000 |
| 2024-09-05 | 1.980 | 2.080 | 1.950 | 2.030 | 2.030 | 36,000 |
| 2024-09-04 | 2.140 | 2.180 | 1.850 | 1.990 | 1.990 | 82,000 |
| 2024-09-03 | 2.130 | 2.180 | 2.060 | 2.140 | 2.140 | 18,000 |
| 2024-09-02 | 2.120 | 2.150 | 2.000 | 2.130 | 2.130 | 18,000 |
| 2024-08-30 | 2.120 | 2.120 | 2.000 | 2.120 | 2.120 | 42,000 |
| 2024-08-29 | 2.110 | 2.190 | 2.000 | 2.080 | 2.080 | 40,000 |
| 2024-08-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-08-27 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 4,000 |
| 2024-08-26 | 2.040 | 2.200 | 1.880 | 1.970 | 1.970 | 148,000 |
| 2024-08-23 | 1.990 | 2.130 | 1.970 | 2.030 | 2.030 | 120,000 |
| 2024-08-22 | 2.120 | 2.170 | 1.980 | 1.980 | 1.980 | 116,000 |
| 2024-08-21 | 2.170 | 2.300 | 2.030 | 2.120 | 2.120 | 132,000 |
| 2024-08-20 | 2.000 | 2.160 | 1.900 | 2.160 | 2.160 | 162,000 |
| 2024-08-19 | 2.190 | 2.190 | 1.960 | 1.960 | 1.960 | 72,000 |
| 2024-08-16 | 2.060 | 2.270 | 2.020 | 2.210 | 2.210 | 144,000 |
| 2024-08-15 | 2.050 | 2.350 | 2.050 | 2.200 | 2.200 | 20,000 |
| 2024-08-14 | 2.190 | 2.190 | 2.080 | 2.160 | 2.160 | 36,000 |
| 2024-08-13 | 2.130 | 2.240 | 2.120 | 2.190 | 2.190 | 100,000 |
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.