YesAsia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.600	0.610	0.570	0.610	0.573	455,000
2023-02-21	0.590	0.620	0.590	0.600	0.563	111,000
2023-02-20	0.580	0.640	0.570	0.610	0.573	327,000
2023-02-17	0.660	0.660	0.580	0.600	0.563	748,000
2023-02-16	0.620	0.660	0.620	0.660	0.620	296,000
2023-02-15	0.650	0.650	0.600	0.650	0.610	265,000
2023-02-14	0.700	0.700	0.620	0.650	0.610	982,000
2023-02-13	0.730	0.760	0.670	0.700	0.657	1,067,000
2023-02-10	0.840	0.840	0.670	0.720	0.676	3,957,000
2023-02-09	0.860	1.020	0.820	0.830	0.779	1,703,000
2023-02-08	0.700	1.180	0.670	0.880	0.826	15,368,610
2023-02-07	0.630	0.690	0.600	0.670	0.629	1,820,000
2023-02-06	0.800	0.800	0.630	0.650	0.610	2,541,000
2023-02-03	0.590	0.940	0.520	0.740	0.695	16,389,000
2023-02-02	0.490	0.540	0.485	0.520	0.488	411,000
2023-02-01	0.470	0.485	0.470	0.485	0.455	109,000
2023-01-31	0.470	0.470	0.470	0.470	0.441	0
2023-01-30	0.470	0.470	0.470	0.470	0.441	0
2023-01-27	0.470	0.475	0.470	0.470	0.441	103,000
2023-01-26	0.465	0.470	0.455	0.470	0.441	30,000
2023-01-20	0.480	0.490	0.460	0.465	0.437	76,000
2023-01-19	0.470	0.470	0.470	0.470	0.441	0
2023-01-18	0.485	0.485	0.470	0.470	0.441	60,000
2023-01-17	0.470	0.470	0.470	0.470	0.441	80,000
2023-01-16	0.460	0.470	0.460	0.470	0.441	51,000
2023-01-13	0.485	0.485	0.465	0.480	0.451	567,590
2023-01-12	0.490	0.490	0.485	0.490	0.460	177,000
2023-01-11	0.490	0.490	0.485	0.485	0.455	73,000
2023-01-10	0.480	0.530	0.480	0.490	0.460	422,000
2023-01-09	0.475	0.480	0.475	0.475	0.446	40,000
2023-01-06	0.480	0.480	0.475	0.475	0.446	360,000
2023-01-05	0.455	0.480	0.455	0.475	0.446	578,000
2023-01-04	0.460	0.465	0.450	0.460	0.432	41,000
2023-01-03	0.465	0.465	0.465	0.465	0.437	47,000
2022-12-30	0.470	0.470	0.470	0.470	0.441	4,000
2022-12-29	0.480	0.480	0.475	0.475	0.446	61,000
2022-12-28	0.475	0.480	0.475	0.480	0.451	83,000
2022-12-23	0.480	0.495	0.475	0.490	0.460	53,000
2022-12-22	0.495	0.495	0.480	0.490	0.460	130,000
2022-12-21	0.490	0.500	0.490	0.500	0.470	27,000
2022-12-20	0.510	0.510	0.510	0.510	0.479	7,000
2022-12-19	0.530	0.540	0.500	0.510	0.479	157,000
2022-12-16	0.520	0.520	0.500	0.510	0.479	13,000
2022-12-15	0.490	0.550	0.480	0.510	0.479	145,000
2022-12-14	0.490	0.490	0.490	0.490	0.460	0
2022-12-13	0.475	0.520	0.475	0.500	0.470	22,000
2022-12-12	0.490	0.490	0.490	0.490	0.460	1,000
2022-12-09	0.485	0.530	0.485	0.490	0.460	257,000
2022-12-08	0.475	0.475	0.475	0.475	0.446	2,000
2022-12-07	0.475	0.475	0.475	0.475	0.446	1,000
2022-12-06	0.475	0.480	0.475	0.475	0.446	10,000
2022-12-05	0.485	0.485	0.475	0.475	0.446	73,000
2022-12-02	0.455	0.490	0.455	0.490	0.460	92,000
2022-12-01	0.490	0.495	0.410	0.470	0.441	167,000
2022-11-30	0.490	0.490	0.490	0.490	0.460	5,000
2022-11-29	0.490	0.490	0.490	0.490	0.460	152,000
2022-11-28	0.490	0.490	0.490	0.490	0.460	0
2022-11-25	0.490	0.490	0.490	0.490	0.460	0
2022-11-24	0.485	0.490	0.485	0.490	0.460	77,000
2022-11-23	0.470	0.490	0.465	0.465	0.437	65,000

← NewerPage 16 of 21 · 1,234 trading daysOlder →

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.