Ycih Green High Perform Concrete Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.750	0.750	0.750	0.750	0.718	0
2022-11-23	0.750	0.750	0.750	0.750	0.718	0
2022-11-22	0.750	0.750	0.750	0.750	0.718	0
2022-11-21	0.750	0.750	0.750	0.750	0.718	0
2022-11-18	0.750	0.750	0.750	0.750	0.718	0
2022-11-17	0.750	0.750	0.750	0.750	0.718	0
2022-11-16	0.750	0.750	0.750	0.750	0.718	0
2022-11-15	0.750	0.750	0.750	0.750	0.718	0
2022-11-14	0.750	0.750	0.750	0.750	0.718	0
2022-11-11	0.680	0.750	0.680	0.750	0.718	10,000
2022-11-10	0.790	0.790	0.790	0.790	0.756	0
2022-11-09	0.790	0.790	0.790	0.790	0.756	0
2022-11-08	0.790	0.790	0.790	0.790	0.756	0
2022-11-07	0.790	0.790	0.790	0.790	0.756	0
2022-11-04	0.790	0.790	0.790	0.790	0.756	0
2022-11-03	0.790	0.790	0.790	0.790	0.756	0
2022-11-02	0.790	0.790	0.790	0.790	0.756	0
2022-11-01	0.790	0.790	0.790	0.790	0.756	0
2022-10-31	0.790	0.790	0.790	0.790	0.756	0
2022-10-28	0.790	0.790	0.790	0.790	0.756	0
2022-10-27	0.800	0.800	0.800	0.800	0.766	0
2022-10-26	0.800	0.800	0.800	0.800	0.766	0
2022-10-25	0.800	0.800	0.800	0.800	0.766	0
2022-10-24	0.800	0.800	0.800	0.800	0.766	0
2022-10-21	0.810	0.810	0.810	0.810	0.775	0
2022-10-20	0.810	0.810	0.810	0.810	0.775	21,000
2022-10-19	0.710	0.710	0.710	0.710	0.680	0
2022-10-18	0.710	0.710	0.710	0.710	0.680	0
2022-10-17	0.700	0.700	0.700	0.700	0.670	0
2022-10-14	0.700	0.700	0.700	0.700	0.670	0
2022-10-13	0.700	0.700	0.700	0.700	0.670	0
2022-10-12	0.720	0.730	0.650	0.730	0.699	16,000
2022-10-11	0.760	0.760	0.760	0.760	0.728	1,000
2022-10-10	0.760	0.760	0.760	0.760	0.728	0
2022-10-07	0.760	0.760	0.760	0.760	0.728	0
2022-10-06	0.760	0.760	0.760	0.760	0.728	0
2022-10-05	0.760	0.760	0.760	0.760	0.728	0
2022-10-03	0.740	0.740	0.740	0.740	0.708	12,000
2022-09-30	0.750	0.780	0.740	0.740	0.708	52,000
2022-09-29	0.840	0.840	0.840	0.840	0.804	0
2022-09-28	0.840	0.840	0.840	0.840	0.804	3,000
2022-09-27	0.850	0.850	0.850	0.850	0.814	0
2022-09-26	0.850	0.850	0.850	0.850	0.814	0
2022-09-23	0.850	0.850	0.850	0.850	0.814	0
2022-09-22	0.850	0.850	0.850	0.850	0.814	0
2022-09-21	0.850	0.850	0.850	0.850	0.814	0
2022-09-20	0.850	0.850	0.850	0.850	0.814	0
2022-09-19	0.850	0.850	0.850	0.850	0.814	0
2022-09-16	0.850	0.850	0.850	0.850	0.814	0
2022-09-15	0.850	0.850	0.850	0.850	0.814	0
2022-09-14	0.850	0.850	0.850	0.850	0.814	0
2022-09-13	0.850	0.850	0.850	0.850	0.814	0
2022-09-09	0.850	0.850	0.850	0.850	0.814	0
2022-09-08	0.850	0.850	0.850	0.850	0.814	0
2022-09-07	0.850	0.850	0.850	0.850	0.814	0
2022-09-06	0.850	0.850	0.850	0.850	0.814	6,000
2022-09-05	0.720	0.850	0.720	0.850	0.814	7,000
2022-09-02	0.840	0.840	0.840	0.840	0.804	0
2022-09-01	0.840	0.840	0.840	0.840	0.804	0
2022-08-31	0.840	0.840	0.840	0.840	0.804	1,000

← NewerPage 17 of 21 · 1,236 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.