Ycih Green High Perform Concrete Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.010	1.010	1.010	1.010	0.967	0
2023-02-22	1.010	1.010	1.010	1.010	0.967	0
2023-02-21	1.020	1.020	1.020	1.020	0.977	1,000
2023-02-20	1.020	1.020	1.020	1.020	0.977	4,000
2023-02-17	1.040	1.040	1.040	1.040	0.996	0
2023-02-16	1.050	1.050	1.050	1.050	1.005	0
2023-02-15	1.060	1.060	1.060	1.060	1.015	0
2023-02-14	1.070	1.070	1.070	1.070	1.024	0
2023-02-13	1.070	1.070	1.070	1.070	1.024	0
2023-02-10	1.070	1.070	1.070	1.070	1.024	1,000
2023-02-09	1.080	1.080	0.970	1.080	1.034	2,000
2023-02-08	0.970	1.080	0.970	1.080	1.034	2,000
2023-02-07	1.120	1.120	1.120	1.120	1.072	0
2023-02-06	1.140	1.140	1.140	1.140	1.091	0
2023-02-03	1.140	1.140	1.140	1.140	1.091	0
2023-02-02	1.150	1.150	1.150	1.150	1.101	0
2023-02-01	1.150	1.150	1.150	1.150	1.101	1,000
2023-01-31	1.150	1.150	1.150	1.150	1.101	1,000
2023-01-30	1.000	1.000	1.000	1.000	0.957	0
2023-01-27	1.000	1.000	1.000	1.000	0.957	0
2023-01-26	1.000	1.000	1.000	1.000	0.957	0
2023-01-20	1.000	1.000	1.000	1.000	0.957	0
2023-01-19	1.000	1.000	1.000	1.000	0.957	5,000
2023-01-18	0.970	0.970	0.970	0.970	0.929	0
2023-01-17	0.970	0.970	0.970	0.970	0.929	0
2023-01-16	0.970	0.970	0.970	0.970	0.929	12,000
2023-01-13	0.970	0.970	0.970	0.970	0.929	0
2023-01-12	0.980	0.980	0.980	0.980	0.938	0
2023-01-11	0.980	0.980	0.980	0.980	0.938	0
2023-01-10	0.980	0.980	0.980	0.980	0.938	0
2023-01-09	0.980	0.980	0.980	0.980	0.938	0
2023-01-06	0.980	0.980	0.980	0.980	0.938	0
2023-01-05	0.980	0.980	0.980	0.980	0.938	0
2023-01-04	0.980	0.980	0.980	0.980	0.938	0
2023-01-03	0.980	0.980	0.980	0.980	0.938	0
2022-12-30	0.980	0.980	0.980	0.980	0.938	0
2022-12-29	0.980	0.980	0.980	0.980	0.938	0
2022-12-28	0.980	0.980	0.980	0.980	0.938	0
2022-12-23	1.000	1.000	1.000	1.000	0.957	0
2022-12-22	1.000	1.000	1.000	1.000	0.957	0
2022-12-21	1.000	1.000	1.000	1.000	0.957	0
2022-12-20	0.830	1.000	0.810	1.000	0.957	7,000
2022-12-19	0.910	0.950	0.800	0.950	0.910	25,000
2022-12-16	0.920	0.930	0.920	0.930	0.890	5,000
2022-12-15	1.060	1.060	1.060	1.060	1.015	1,000
2022-12-14	0.960	0.960	0.960	0.960	0.919	0
2022-12-13	0.960	0.960	0.960	0.960	0.919	0
2022-12-12	0.960	0.960	0.960	0.960	0.919	0
2022-12-09	0.960	0.960	0.960	0.960	0.919	1,000
2022-12-08	0.960	0.960	0.960	0.960	0.919	1,000
2022-12-07	0.870	0.870	0.870	0.870	0.833	28,000
2022-12-06	0.850	0.850	0.850	0.850	0.814	1,000
2022-12-05	0.790	0.790	0.790	0.790	0.756	0
2022-12-02	0.750	0.750	0.750	0.750	0.718	0
2022-12-01	0.750	0.750	0.750	0.750	0.718	0
2022-11-30	0.750	0.750	0.750	0.750	0.718	0
2022-11-29	0.750	0.750	0.750	0.750	0.718	0
2022-11-28	0.750	0.750	0.750	0.750	0.718	0
2022-11-25	0.750	0.750	0.750	0.750	0.718	0
2022-11-24	0.750	0.750	0.750	0.750	0.718	0

← NewerPage 16 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.