Ycih Green High Perform Concrete Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.950	1.060	0.950	1.000	0.957	51,000
2022-06-01	1.070	1.070	1.070	1.070	1.024	0
2022-05-31	1.090	1.090	1.090	1.090	1.044	0
2022-05-30	1.100	1.100	1.100	1.100	1.053	0
2022-05-27	1.100	1.100	1.100	1.100	1.053	1,000
2022-05-26	1.090	1.090	1.090	1.090	1.044	0
2022-05-25	1.090	1.090	1.090	1.090	1.044	0
2022-05-24	1.090	1.090	1.090	1.090	1.044	0
2022-05-23	1.090	1.090	1.090	1.090	1.044	0
2022-05-20	1.070	1.070	1.070	1.070	1.024	0
2022-05-19	1.070	1.070	1.070	1.070	1.024	0
2022-05-18	1.070	1.070	1.070	1.070	1.024	0
2022-05-17	1.070	1.070	1.070	1.070	1.024	0
2022-05-16	0.950	1.070	0.950	1.070	1.024	10,000
2022-05-13	1.000	1.000	1.000	1.000	0.957	0
2022-05-12	0.970	1.000	0.950	1.000	0.957	41,000
2022-05-11	1.010	1.010	1.000	1.000	0.957	27,000
2022-05-10	1.030	1.030	1.030	1.030	0.986	0
2022-05-06	1.030	1.030	1.030	1.030	0.986	0
2022-05-05	1.030	1.030	1.030	1.030	0.986	0
2022-05-04	1.010	1.010	1.010	1.010	0.967	0
2022-05-03	1.050	1.050	1.050	1.050	1.005	0
2022-04-29	1.050	1.050	1.050	1.050	1.005	0
2022-04-28	1.050	1.050	1.050	1.050	1.005	0
2022-04-27	1.050	1.080	1.050	1.050	1.005	3,000
2022-04-26	1.010	1.010	1.010	1.010	0.967	0
2022-04-25	1.010	1.010	1.010	1.010	0.967	0
2022-04-22	1.020	1.020	1.020	1.020	0.977	0
2022-04-21	1.020	1.020	1.020	1.020	0.977	0
2022-04-20	1.100	1.100	1.020	1.020	0.977	21,000
2022-04-19	1.020	1.020	1.020	1.020	0.977	0
2022-04-14	1.020	1.020	1.020	1.020	0.977	1,000
2022-04-13	1.020	1.020	1.020	1.020	0.977	0
2022-04-12	1.020	1.020	1.020	1.020	0.977	73,000
2022-04-11	1.090	1.090	1.030	1.050	1.005	5,000
2022-04-08	1.170	1.170	1.080	1.090	1.044	17,000
2022-04-07	1.170	1.170	1.170	1.170	1.120	0
2022-04-06	1.170	1.170	1.170	1.170	1.120	0
2022-04-04	1.170	1.170	1.170	1.170	1.120	1,000
2022-04-01	1.080	1.080	1.080	1.080	1.034	0
2022-03-31	1.080	1.080	1.070	1.080	1.034	110,000
2022-03-30	1.090	1.190	1.080	1.190	1.139	227,000
2022-03-29	1.190	1.190	1.190	1.190	1.139	0
2022-03-28	1.190	1.190	1.190	1.190	1.139	0
2022-03-25	1.170	1.170	1.170	1.170	1.120	0
2022-03-24	1.170	1.170	1.170	1.170	1.120	0
2022-03-23	1.180	1.180	1.180	1.180	1.130	0
2022-03-22	1.180	1.180	1.180	1.180	1.130	0
2022-03-21	1.100	1.200	1.100	1.200	1.149	1,000
2022-03-18	1.170	1.170	1.170	1.170	1.120	0
2022-03-17	1.190	1.190	1.190	1.190	1.139	0
2022-03-16	1.180	1.180	1.000	1.150	1.101	8,000
2022-03-15	1.080	1.080	1.080	1.080	1.034	0
2022-03-14	1.200	1.200	1.080	1.080	1.034	13,000
2022-03-11	1.280	1.280	1.280	1.280	1.225	0
2022-03-10	1.190	1.250	1.190	1.250	1.197	6,000
2022-03-09	1.240	1.240	1.210	1.210	1.158	12,000
2022-03-08	1.240	1.240	1.240	1.240	1.187	0
2022-03-07	1.260	1.260	1.260	1.260	1.206	0
2022-03-04	1.260	1.260	1.260	1.260	1.206	0

← NewerPage 19 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.