Yue Kan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.625	0.625	0.580	0.580	0.580	76,000
2026-10-22	0.650	0.650	0.650	0.650	0.650	4,000
2026-10-21	0.595	0.645	0.595	0.645	0.645	4,200
2026-10-20	0.630	0.645	0.630	0.645	0.645	8,000
2026-10-16	0.640	0.640	0.640	0.640	0.640	0
2026-10-15	0.640	0.640	0.640	0.640	0.640	10,100
2026-10-14	0.645	0.645	0.645	0.645	0.645	2,100
2026-10-13	0.630	0.655	0.630	0.655	0.655	2,000
2026-10-12	0.640	0.650	0.640	0.650	0.650	30,000
2026-10-09	0.650	0.650	0.650	0.650	0.650	20,000
2026-10-08	0.680	0.680	0.600	0.650	0.650	60,000
2026-10-07	0.705	0.740	0.690	0.705	0.705	10,000
2026-10-06	0.680	0.705	0.680	0.705	0.705	6,000
2026-10-05	0.680	0.705	0.680	0.705	0.705	6,000
2026-10-02	0.660	0.685	0.660	0.685	0.685	20,000
2026-09-30	0.685	0.685	0.685	0.685	0.685	0
2026-09-29	0.680	0.685	0.680	0.685	0.685	8,000
2026-09-28	0.675	0.840	0.670	0.675	0.675	1,300
2026-09-25	0.650	0.655	0.650	0.655	0.655	8,000
2026-09-24	0.680	0.680	0.640	0.645	0.645	36,000
2026-09-23	0.715	0.750	0.690	0.690	0.690	68,000
2026-09-22	0.630	0.660	0.630	0.660	0.660	7,000
2026-09-21	0.630	0.660	0.630	0.660	0.660	7,000
2026-09-18	6.500	6.600	6.200	6.600	6.600	4,770
2026-09-17	6.800	6.800	6.500	6.500	6.500	1,000
2026-09-16	0.700	0.700	0.700	0.700	0.700	2,000
2026-09-15	0.610	0.680	0.610	0.680	0.680	65,300
2026-09-14	0.600	0.600	0.600	0.600	0.600	12,100
2026-09-11	0.565	0.600	0.540	0.600	0.600	76,000
2026-09-10	0.600	0.600	0.580	0.600	0.600	46,900
2026-09-09	0.600	0.600	0.600	0.600	0.600	2,000
2026-09-08	0.600	0.600	0.600	0.600	0.600	0
2026-09-07	0.570	0.600	0.520	0.600	0.600	51,200
2026-09-04	0.640	0.640	0.575	0.590	0.590	12,000
2026-09-03	0.600	0.640	0.600	0.640	0.640	1,800
2026-09-02	0.056	0.064	0.056	0.064	0.640	390,000
2026-09-01	0.059	0.059	0.055	0.057	0.570	1,071,000
2026-08-31	0.061	0.061	0.058	0.060	0.600	330,000
2026-08-28	0.064	0.070	0.062	0.063	0.630	268,000
2026-08-27	0.064	0.064	0.064	0.064	0.640	50,000
2026-08-26	0.064	0.065	0.064	0.064	0.640	30,000
2026-08-25	0.065	0.065	0.063	0.063	0.630	120,000
2026-08-24	0.057	0.067	0.057	0.065	0.650	400,000
2026-08-21	0.072	0.072	0.065	0.065	0.650	1,275,000
2026-08-20	0.071	0.077	0.071	0.071	0.710	261,000
2026-08-19	0.076	0.078	0.070	0.070	0.700	760,000
2026-08-18	0.080	0.080	0.075	0.075	0.750	721,000
2026-08-17	0.080	0.080	0.078	0.080	0.800	790,000
2026-08-14	0.082	0.082	0.082	0.082	0.820	40,000
2026-08-13	0.082	0.082	0.082	0.082	0.820	0
2026-08-12	0.081	0.082	0.078	0.082	0.820	510,000
2026-08-11	0.081	0.081	0.081	0.081	0.810	40,000
2026-08-10	0.075	0.081	0.075	0.081	0.810	632,000
2026-08-07	0.081	0.081	0.081	0.081	0.810	300,000
2026-08-06	0.091	0.092	0.079	0.081	0.810	952,000
2026-08-05	0.075	0.077	0.075	0.077	0.770	160,000
2026-08-04	0.075	0.075	0.075	0.075	0.750	0
2026-08-03	0.080	0.080	0.075	0.075	0.750	2,150,000
2026-07-31	0.081	0.082	0.072	0.074	0.740	170,000
2026-07-30	0.087	0.087	0.081	0.084	0.840	200,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-29	0.0112 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.