YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.150 | 4.580 | 4.150 | 4.430 | 4.216 | 2,008,000 |
| 2024-08-08 | 3.950 | 4.200 | 3.950 | 4.030 | 3.835 | 797,000 |
| 2024-08-07 | 4.050 | 4.270 | 3.900 | 3.900 | 3.712 | 1,982,000 |
| 2024-08-06 | 3.660 | 4.140 | 3.660 | 4.040 | 3.845 | 2,474,000 |
| 2024-08-05 | 4.210 | 4.350 | 3.480 | 3.660 | 3.483 | 6,107,000 |
| 2024-08-02 | 5.000 | 5.000 | 4.380 | 4.420 | 4.206 | 3,407,000 |
| 2024-08-01 | 4.520 | 5.210 | 4.480 | 5.080 | 4.835 | 2,328,130 |
| 2024-07-31 | 4.670 | 4.670 | 4.080 | 4.410 | 4.197 | 2,009,000 |
| 2024-07-30 | 4.940 | 5.510 | 4.300 | 4.470 | 4.254 | 3,432,000 |
| 2024-07-29 | 5.060 | 5.400 | 4.560 | 4.940 | 4.701 | 7,871,500 |
| 2024-07-26 | 4.300 | 4.600 | 4.200 | 4.400 | 4.187 | 1,320,000 |
| 2024-07-25 | 4.540 | 4.730 | 4.290 | 4.420 | 4.206 | 818,000 |
| 2024-07-24 | 4.400 | 4.670 | 3.600 | 4.550 | 4.330 | 3,788,000 |
| 2024-07-23 | 4.550 | 4.650 | 4.350 | 4.520 | 4.302 | 846,000 |
| 2024-07-22 | 4.750 | 4.830 | 4.280 | 4.550 | 4.330 | 2,893,000 |
| 2024-07-19 | 3.930 | 4.780 | 3.800 | 4.650 | 4.425 | 6,239,814 |
| 2024-07-18 | 3.380 | 3.890 | 3.380 | 3.760 | 3.578 | 1,491,000 |
| 2024-07-17 | 3.490 | 3.490 | 3.140 | 3.290 | 3.131 | 2,154,000 |
| 2024-07-16 | 3.400 | 3.520 | 3.280 | 3.480 | 3.312 | 431,000 |
| 2024-07-15 | 3.400 | 3.570 | 3.340 | 3.420 | 3.255 | 498,000 |
| 2024-07-12 | 3.360 | 3.450 | 3.240 | 3.360 | 3.198 | 775,000 |
| 2024-07-11 | 3.690 | 3.690 | 3.320 | 3.360 | 3.198 | 1,355,000 |
| 2024-07-10 | 3.900 | 3.900 | 3.610 | 3.670 | 3.493 | 1,500,000 |
| 2024-07-09 | 3.850 | 3.920 | 3.800 | 3.900 | 3.712 | 693,000 |
| 2024-07-08 | 3.890 | 3.940 | 3.590 | 3.900 | 3.712 | 1,057,000 |
| 2024-07-05 | 3.940 | 4.040 | 3.550 | 3.780 | 3.597 | 1,152,000 |
| 2024-07-04 | 3.900 | 4.060 | 3.800 | 3.950 | 3.759 | 1,557,630 |
| 2024-07-03 | 3.550 | 3.900 | 3.400 | 3.900 | 3.712 | 2,119,000 |
| 2024-07-02 | 3.830 | 3.830 | 3.350 | 3.700 | 3.521 | 2,990,000 |
| 2024-06-28 | 3.700 | 3.900 | 3.530 | 3.900 | 3.712 | 4,096,000 |
| 2024-06-27 | 3.590 | 3.850 | 3.420 | 3.570 | 3.398 | 2,819,000 |
| 2024-06-26 | 3.680 | 3.730 | 3.340 | 3.530 | 3.359 | 1,786,000 |
| 2024-06-25 | 3.290 | 3.780 | 3.280 | 3.740 | 3.512 | 2,574,000 |
| 2024-06-24 | 3.050 | 3.370 | 2.990 | 3.280 | 3.080 | 2,996,000 |
| 2024-06-21 | 2.780 | 3.230 | 2.780 | 3.050 | 2.864 | 3,090,000 |
| 2024-06-20 | 2.300 | 3.000 | 2.300 | 2.780 | 2.610 | 7,495,000 |
| 2024-06-19 | 3.400 | 3.840 | 1.960 | 2.000 | 1.878 | 6,964,000 |
| 2024-06-18 | 3.700 | 4.100 | 3.070 | 3.400 | 3.192 | 5,525,000 |
| 2024-06-17 | 4.000 | 4.860 | 3.130 | 3.700 | 3.474 | 9,018,130 |
| 2024-06-14 | 3.740 | 3.950 | 3.470 | 3.900 | 3.662 | 6,849,000 |
| 2024-06-13 | 3.100 | 3.790 | 3.090 | 3.750 | 3.521 | 8,622,400 |
| 2024-06-12 | 2.900 | 3.240 | 2.710 | 3.090 | 2.901 | 6,008,380 |
| 2024-06-11 | 2.000 | 3.190 | 2.000 | 3.020 | 2.836 | 14,267,000 |
| 2024-06-07 | 1.510 | 2.100 | 1.510 | 1.960 | 1.840 | 5,514,000 |
| 2024-06-06 | 1.590 | 1.780 | 1.370 | 1.480 | 1.390 | 1,922,140 |
| 2024-06-05 | 1.340 | 1.750 | 1.340 | 1.600 | 1.502 | 3,430,000 |
| 2024-06-04 | 1.050 | 1.650 | 1.050 | 1.330 | 1.249 | 3,112,000 |
| 2024-06-03 | 1.000 | 1.050 | 1.000 | 1.050 | 0.986 | 263,000 |
| 2024-05-31 | 0.980 | 1.000 | 0.980 | 1.000 | 0.939 | 268,000 |
| 2024-05-30 | 0.980 | 0.980 | 0.960 | 0.980 | 0.920 | 46,000 |
| 2024-05-29 | 0.950 | 0.980 | 0.950 | 0.980 | 0.920 | 66,000 |
| 2024-05-28 | 0.950 | 0.970 | 0.950 | 0.950 | 0.892 | 106,000 |
| 2024-05-27 | 0.950 | 0.970 | 0.940 | 0.940 | 0.883 | 116,000 |
| 2024-05-24 | 0.940 | 0.980 | 0.940 | 0.950 | 0.892 | 321,000 |
| 2024-05-23 | 0.930 | 0.980 | 0.930 | 0.950 | 0.892 | 237,000 |
| 2024-05-22 | 0.950 | 0.950 | 0.940 | 0.950 | 0.892 | 213,000 |
| 2024-05-21 | 0.910 | 0.970 | 0.910 | 0.970 | 0.911 | 100,000 |
| 2024-05-20 | 0.820 | 0.910 | 0.820 | 0.910 | 0.854 | 17,000 |
| 2024-05-17 | 0.940 | 0.940 | 0.910 | 0.910 | 0.854 | 29,000 |
| 2024-05-16 | 0.910 | 0.940 | 0.910 | 0.940 | 0.883 | 328,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1000 HKD |
| 2025-06-25 | 0.0750 HKD |
| 2024-06-26 | 0.0500 HKD |
| 2022-06-28 | 0.0500 HKD |
| 2021-09-20 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.