Ycih Green High Perform Concrete Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.360	0.360	0.340	0.355	0.355	91,000
2026-10-22	0.360	0.360	0.360	0.360	0.360	2,000
2026-10-21	0.385	0.385	0.385	0.385	0.385	0
2026-10-20	0.400	0.400	0.385	0.385	0.385	7,000
2026-10-16	0.400	0.405	0.400	0.405	0.405	3,000
2026-10-15	0.445	0.445	0.385	0.400	0.400	63,000
2026-10-14	0.425	0.425	0.425	0.425	0.425	2,000
2026-10-13	0.415	0.415	0.405	0.405	0.405	15,000
2026-10-12	0.380	0.380	0.380	0.380	0.380	0
2026-10-09	0.380	0.380	0.380	0.380	0.380	0
2026-10-08	0.380	0.380	0.380	0.380	0.380	0
2026-10-07	0.400	0.400	0.380	0.380	0.380	115,000
2026-10-06	0.400	0.400	0.400	0.400	0.400	10,000
2026-10-05	0.420	0.430	0.415	0.415	0.415	6,000
2026-10-02	0.420	0.420	0.400	0.415	0.415	85,000
2026-09-30	0.420	0.420	0.420	0.420	0.420	0
2026-09-29	0.420	0.420	0.420	0.420	0.420	12,000
2026-09-28	0.435	0.445	0.390	0.390	0.390	138,000
2026-09-25	0.395	0.395	0.395	0.395	0.395	0
2026-09-24	0.455	0.455	0.385	0.395	0.395	148,000
2026-09-23	0.440	0.440	0.440	0.440	0.440	0
2026-09-22	0.420	0.455	0.420	0.440	0.440	43,000
2026-09-21	0.430	0.430	0.430	0.430	0.430	0
2026-09-18	0.430	0.430	0.430	0.430	0.430	17,000
2026-09-17	0.440	0.440	0.400	0.400	0.400	10,000
2026-09-16	0.415	0.415	0.415	0.415	0.415	3,000
2026-09-15	0.450	0.450	0.405	0.405	0.405	25,000
2026-09-14	0.415	0.415	0.415	0.415	0.415	100,000
2026-09-11	0.455	0.455	0.420	0.420	0.420	13,000
2026-09-10	0.440	0.440	0.390	0.415	0.415	112,000
2026-09-09	0.415	0.415	0.415	0.415	0.415	0
2026-09-08	0.455	0.455	0.415	0.415	0.415	20,000
2026-09-07	0.440	0.440	0.440	0.440	0.440	10,000
2026-09-04	0.455	0.455	0.440	0.440	0.440	27,000
2026-09-03	0.455	0.455	0.430	0.435	0.435	100,000
2026-09-02	0.445	0.450	0.420	0.425	0.425	36,000
2026-09-01	0.460	0.460	0.400	0.410	0.410	7,000
2026-08-31	0.410	0.445	0.370	0.440	0.440	0
2026-08-28	0.410	0.445	0.370	0.440	0.440	0
2026-08-27	0.410	0.445	0.370	0.440	0.440	0
2026-08-26	0.410	0.445	0.370	0.440	0.440	0
2026-08-25	0.410	0.445	0.370	0.440	0.440	0
2026-08-24	0.410	0.445	0.370	0.440	0.440	0
2026-08-21	0.440	0.440	0.440	0.440	0.440	0
2026-08-20	0.440	0.440	0.440	0.440	0.440	0
2026-08-19	0.440	0.440	0.440	0.440	0.440	0
2026-08-18	0.410	0.445	0.370	0.440	0.440	177,000
2026-08-17	0.430	0.430	0.430	0.430	0.430	0
2026-08-14	0.405	0.430	0.405	0.430	0.430	28,000
2026-08-13	0.410	0.410	0.410	0.410	0.410	0
2026-08-12	0.410	0.410	0.410	0.410	0.410	2,000
2026-08-11	0.405	0.415	0.405	0.410	0.410	41,000
2026-08-10	0.410	0.410	0.400	0.410	0.410	105,000
2026-08-07	0.450	0.460	0.450	0.460	0.460	110,000
2026-08-06	0.450	0.450	0.450	0.450	0.450	5,000
2026-08-05	0.450	0.450	0.450	0.450	0.450	0
2026-08-04	0.450	0.450	0.450	0.450	0.450	0
2026-08-03	0.400	0.450	0.400	0.450	0.450	201,000
2026-07-31	0.420	0.425	0.420	0.425	0.425	308,000
2026-07-30	0.440	0.440	0.430	0.430	0.430	101,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0367 HKD
2021-05-27	0.1485 HKD
2021-05-13	0.1231 HKD
2020-07-02	0.1484 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.