Ycih Green High Perform Concrete Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.860	0.860	0.860	0.860	0.823	3,000
2022-08-26	0.860	0.860	0.860	0.860	0.823	0
2022-08-25	0.920	0.920	0.920	0.920	0.881	0
2022-08-24	0.920	0.920	0.920	0.920	0.881	0
2022-08-23	0.920	0.920	0.920	0.920	0.881	0
2022-08-22	0.920	0.920	0.920	0.920	0.881	0
2022-08-19	0.920	0.920	0.920	0.920	0.881	0
2022-08-18	1.000	1.000	1.000	1.000	0.957	0
2022-08-17	1.000	1.000	1.000	1.000	0.957	0
2022-08-16	1.000	1.000	1.000	1.000	0.957	0
2022-08-15	1.000	1.000	1.000	1.000	0.957	0
2022-08-12	1.000	1.000	1.000	1.000	0.957	0
2022-08-11	1.000	1.000	1.000	1.000	0.957	0
2022-08-10	1.000	1.000	1.000	1.000	0.957	0
2022-08-09	1.000	1.000	1.000	1.000	0.957	0
2022-08-08	0.990	0.990	0.990	0.990	0.948	0
2022-08-05	0.880	0.880	0.880	0.880	0.842	0
2022-08-04	0.880	0.880	0.880	0.880	0.842	0
2022-08-03	0.880	0.880	0.880	0.880	0.842	0
2022-08-02	0.880	0.880	0.880	0.880	0.842	10,000
2022-08-01	0.870	0.870	0.870	0.870	0.833	0
2022-07-29	0.870	0.870	0.870	0.870	0.833	6,000
2022-07-28	0.870	0.870	0.870	0.870	0.833	0
2022-07-27	0.870	0.870	0.870	0.870	0.833	0
2022-07-26	0.870	0.870	0.870	0.870	0.833	2,000
2022-07-25	0.860	0.870	0.860	0.870	0.833	2,000
2022-07-22	0.910	0.910	0.910	0.910	0.871	0
2022-07-21	0.910	0.910	0.910	0.910	0.871	2,000
2022-07-20	0.980	0.980	0.910	0.910	0.871	4,000
2022-07-19	1.000	1.060	0.900	0.980	0.938	39,000
2022-07-18	1.020	1.020	1.020	1.020	0.977	0
2022-07-15	1.090	1.090	1.090	1.090	1.044	0
2022-07-14	1.160	1.160	1.160	1.160	1.111	0
2022-07-13	1.170	1.170	1.170	1.170	1.120	1,000
2022-07-12	1.150	1.150	1.150	1.150	1.101	0
2022-07-11	1.160	1.160	1.160	1.160	1.111	0
2022-07-08	1.180	1.180	1.180	1.180	1.130	0
2022-07-07	1.180	1.180	1.180	1.180	1.130	2,000
2022-07-06	1.080	1.080	1.080	1.080	1.034	4,000
2022-07-05	1.060	1.060	1.060	1.060	1.015	0
2022-07-04	1.060	1.060	1.060	1.060	1.015	0
2022-06-30	1.060	1.060	1.060	1.060	1.015	0
2022-06-29	0.990	1.060	0.990	1.060	1.015	20,000
2022-06-28	1.050	1.050	1.050	1.050	1.005	0
2022-06-27	1.090	1.090	1.050	1.050	1.005	78,000
2022-06-24	1.070	1.150	0.960	1.150	1.101	5,629,000
2022-06-23	1.050	1.050	1.050	1.050	1.005	0
2022-06-22	1.050	1.050	1.050	1.050	1.005	0
2022-06-21	0.950	1.050	0.950	1.050	1.005	2,000
2022-06-20	0.980	1.020	0.980	1.020	0.977	12,000
2022-06-17	0.950	0.950	0.950	0.950	0.910	0
2022-06-16	0.960	0.960	0.950	0.950	0.910	9,000
2022-06-15	0.980	0.980	0.980	0.980	0.938	0
2022-06-14	0.950	0.980	0.950	0.980	0.938	3,000
2022-06-13	0.930	0.930	0.930	0.930	0.890	1,000
2022-06-10	0.950	0.950	0.950	0.950	0.910	13,000
2022-06-09	0.950	0.950	0.950	0.950	0.910	35,000
2022-06-08	1.000	1.000	1.000	1.000	0.957	4,000
2022-06-07	1.020	1.020	1.020	1.020	0.977	0
2022-06-06	0.960	0.960	0.960	0.960	0.919	156,000

← NewerPage 18 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.