Ycih Green High Perform Concrete Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.640	0.640	0.640	0.640	0.640	0
2025-10-30	0.640	0.640	0.640	0.640	0.640	0
2025-10-28	0.620	0.640	0.620	0.640	0.640	12,000
2025-10-27	0.650	0.650	0.650	0.650	0.650	17,000
2025-10-24	0.660	0.660	0.660	0.660	0.660	0
2025-10-23	0.660	0.660	0.660	0.660	0.660	50,000
2025-10-22	0.610	0.660	0.610	0.660	0.660	48,000
2025-10-21	0.610	0.620	0.610	0.610	0.610	69,000
2025-10-20	0.610	0.610	0.610	0.610	0.610	12,000
2025-10-17	0.600	0.640	0.590	0.590	0.590	18,000
2025-10-16	0.610	0.620	0.610	0.620	0.620	19,000
2025-10-15	0.620	0.620	0.620	0.620	0.620	30,000
2025-10-14	0.640	0.640	0.610	0.620	0.620	30,000
2025-10-13	0.640	0.640	0.640	0.640	0.640	156,000
2025-10-10	0.640	0.680	0.630	0.650	0.650	156,000
2025-10-09	0.600	0.640	0.600	0.640	0.640	49,000
2025-10-08	0.620	0.640	0.600	0.620	0.620	119,000
2025-10-06	0.640	0.640	0.630	0.640	0.640	55,000
2025-10-03	0.650	0.650	0.630	0.640	0.640	61,000
2025-10-02	0.660	0.660	0.660	0.660	0.660	14,000
2025-09-30	0.630	0.660	0.620	0.650	0.650	97,000
2025-09-29	0.660	0.660	0.660	0.660	0.660	2,000
2025-09-26	0.690	0.690	0.660	0.660	0.660	18,000
2025-09-25	0.660	0.670	0.660	0.660	0.660	103,000
2025-09-24	0.630	0.660	0.630	0.660	0.660	62,000
2025-09-23	0.660	0.660	0.650	0.650	0.650	6,000
2025-09-22	0.640	0.650	0.640	0.650	0.650	31,000
2025-09-19	0.640	0.640	0.640	0.640	0.640	1,000
2025-09-18	0.660	0.660	0.650	0.650	0.650	1,000
2025-09-17	0.670	0.670	0.630	0.640	0.640	124,000
2025-09-16	0.680	0.680	0.680	0.680	0.680	1,000
2025-09-15	0.650	0.680	0.650	0.680	0.680	4,000
2025-09-12	0.680	0.680	0.680	0.680	0.680	8,000
2025-09-11	0.640	0.680	0.640	0.680	0.680	18,000
2025-09-10	0.630	0.640	0.600	0.640	0.640	82,000
2025-09-09	0.640	0.670	0.640	0.670	0.670	31,000
2025-09-08	0.670	0.670	0.670	0.670	0.670	1,000
2025-09-05	0.680	0.680	0.680	0.680	0.680	31,000
2025-09-04	0.700	0.700	0.670	0.670	0.670	41,000
2025-09-03	0.670	0.720	0.660	0.720	0.720	32,000
2025-09-02	0.700	0.720	0.680	0.680	0.680	52,000
2025-09-01	0.630	0.800	0.620	0.700	0.700	120,000
2025-08-29	0.660	0.660	0.630	0.630	0.630	83,000
2025-08-28	0.690	0.690	0.640	0.660	0.660	122,000
2025-08-27	0.730	0.730	0.650	0.680	0.680	369,000
2025-08-26	0.730	0.730	0.730	0.730	0.730	44,000
2025-08-25	0.730	0.730	0.710	0.710	0.710	84,000
2025-08-22	0.700	0.730	0.700	0.730	0.730	235,000
2025-08-21	0.710	0.720	0.710	0.720	0.720	28,000
2025-08-20	0.750	0.750	0.710	0.740	0.740	142,000
2025-08-19	0.740	0.750	0.730	0.750	0.750	93,000
2025-08-18	0.780	0.780	0.740	0.740	0.740	66,000
2025-08-15	0.710	0.790	0.710	0.790	0.790	693,000
2025-08-14	0.740	0.750	0.700	0.720	0.720	408,000
2025-08-13	0.750	0.770	0.740	0.750	0.750	300,000
2025-08-12	0.800	0.800	0.750	0.800	0.800	327,000
2025-08-11	0.820	0.820	0.790	0.800	0.800	308,000
2025-08-08	0.730	0.870	0.730	0.820	0.820	1,024,000
2025-08-07	0.740	0.770	0.740	0.760	0.760	245,000
2025-08-06	0.840	0.840	0.770	0.770	0.770	472,000

← NewerPage 5 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.