Ycih Green High Perform Concrete Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.850	0.860	0.800	0.830	0.830	743,000
2025-08-04	0.940	0.950	0.830	0.850	0.850	614,000
2025-08-01	0.870	0.940	0.850	0.900	0.900	857,000
2025-07-31	0.930	0.930	0.850	0.880	0.880	1,507,000
2025-07-30	1.010	1.040	0.900	0.940	0.940	963,000
2025-07-29	1.000	1.040	0.950	1.000	1.000	1,312,000
2025-07-28	1.090	1.140	0.980	1.040	1.040	2,206,000
2025-07-25	1.120	1.180	1.000	1.100	1.100	3,684,000
2025-07-24	0.720	1.250	0.720	1.140	1.140	18,020,000
2025-07-23	0.850	0.920	0.670	0.700	0.700	4,792,000
2025-07-22	0.540	1.100	0.540	0.840	0.840	23,332,000
2025-07-21	0.500	0.610	0.495	0.530	0.530	823,000
2025-07-18	0.425	0.440	0.425	0.440	0.440	3,000
2025-07-17	0.440	0.440	0.440	0.440	0.440	3,000
2025-07-16	0.440	0.440	0.440	0.440	0.440	3,000
2025-07-15	0.440	0.440	0.440	0.440	0.440	0
2025-07-14	0.440	0.440	0.440	0.440	0.440	4,000
2025-07-11	0.445	0.445	0.445	0.445	0.445	0
2025-07-10	0.445	0.445	0.445	0.445	0.445	0
2025-07-09	0.445	0.445	0.445	0.445	0.445	0
2025-07-08	0.445	0.445	0.445	0.445	0.445	0
2025-07-07	0.445	0.445	0.445	0.445	0.445	0
2025-07-04	0.445	0.445	0.445	0.445	0.445	0
2025-07-03	0.370	0.445	0.370	0.445	0.445	143,000
2025-07-02	0.400	0.405	0.400	0.405	0.405	38,000
2025-06-30	0.410	0.410	0.410	0.410	0.410	20,000
2025-06-27	0.410	0.410	0.410	0.410	0.410	0
2025-06-26	0.410	0.410	0.410	0.410	0.410	2,000
2025-06-25	0.410	0.410	0.410	0.410	0.410	0
2025-06-24	0.400	0.410	0.400	0.410	0.410	1,000
2025-06-23	0.420	0.420	0.420	0.420	0.420	0
2025-06-20	0.420	0.420	0.420	0.420	0.420	0
2025-06-19	0.420	0.420	0.420	0.420	0.420	0
2025-06-18	0.420	0.420	0.420	0.420	0.420	0
2025-06-17	0.420	0.420	0.420	0.420	0.420	0
2025-06-16	0.420	0.420	0.420	0.420	0.420	1,000
2025-06-13	0.420	0.420	0.420	0.420	0.420	0
2025-06-12	0.425	0.425	0.425	0.425	0.425	0
2025-06-11	0.425	0.425	0.425	0.425	0.425	0
2025-06-10	0.425	0.425	0.425	0.425	0.425	0
2025-06-09	0.425	0.425	0.425	0.425	0.425	0
2025-06-06	0.425	0.425	0.425	0.425	0.425	0
2025-06-05	0.425	0.425	0.425	0.425	0.425	0
2025-06-04	0.425	0.425	0.425	0.425	0.425	1,000
2025-06-03	0.425	0.425	0.425	0.425	0.425	0
2025-06-02	0.425	0.425	0.425	0.425	0.425	0
2025-05-30	0.380	0.425	0.380	0.425	0.425	3,000
2025-05-29	0.440	0.440	0.440	0.440	0.440	0
2025-05-28	0.440	0.440	0.440	0.440	0.440	0
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.450	0.450	0.450	0.450	0.450	72,000
2025-05-23	0.410	0.410	0.410	0.410	0.410	0
2025-05-22	0.410	0.410	0.410	0.410	0.410	0
2025-05-21	0.410	0.410	0.410	0.410	0.410	0
2025-05-20	0.410	0.410	0.410	0.410	0.410	0
2025-05-19	0.410	0.410	0.410	0.410	0.410	48,000
2025-05-16	0.420	0.420	0.420	0.420	0.420	0
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 6 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.