YesAsia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.480	0.480	0.450	0.470	0.441	55,000
2022-11-21	0.490	0.490	0.480	0.480	0.451	85,000
2022-11-18	0.500	0.530	0.480	0.480	0.451	176,000
2022-11-17	0.510	0.540	0.500	0.500	0.470	243,000
2022-11-16	0.540	0.540	0.510	0.540	0.507	114,000
2022-11-15	0.530	0.550	0.530	0.550	0.516	5,000
2022-11-14	0.550	0.550	0.550	0.550	0.516	52,000
2022-11-11	0.520	0.540	0.520	0.540	0.507	54,000
2022-11-10	0.530	0.530	0.530	0.530	0.498	45,000
2022-11-09	0.550	0.550	0.550	0.550	0.516	10,000
2022-11-08	0.520	0.550	0.520	0.550	0.516	79,000
2022-11-07	0.560	0.600	0.560	0.600	0.563	198,000
2022-11-04	0.560	0.560	0.560	0.560	0.526	0
2022-11-03	0.510	0.560	0.510	0.560	0.526	6,000
2022-11-02	0.560	0.560	0.560	0.560	0.526	0
2022-11-01	0.510	0.550	0.510	0.550	0.516	28,000
2022-10-31	0.510	0.560	0.510	0.560	0.526	4,000
2022-10-28	0.530	0.560	0.510	0.560	0.526	231,000
2022-10-27	0.550	0.590	0.530	0.530	0.498	233,000
2022-10-26	0.550	0.600	0.550	0.600	0.563	123,000
2022-10-25	0.550	0.600	0.550	0.580	0.545	118,000
2022-10-24	0.570	0.660	0.540	0.630	0.592	60,000
2022-10-21	0.580	0.580	0.570	0.570	0.535	10,000
2022-10-20	0.570	0.600	0.570	0.580	0.545	54,000
2022-10-19	0.600	0.600	0.590	0.590	0.554	3,000
2022-10-18	0.580	0.610	0.550	0.610	0.573	102,000
2022-10-17	0.530	0.580	0.530	0.580	0.545	83,000
2022-10-14	0.570	0.580	0.570	0.570	0.535	37,000
2022-10-13	0.590	0.590	0.590	0.590	0.554	1,000
2022-10-12	0.580	0.590	0.570	0.590	0.554	54,000
2022-10-11	0.540	0.590	0.540	0.580	0.545	183,500
2022-10-10	0.590	0.600	0.580	0.580	0.545	134,000
2022-10-07	0.560	0.590	0.500	0.590	0.554	63,000
2022-10-06	0.550	0.590	0.530	0.560	0.526	215,000
2022-10-05	0.520	0.570	0.510	0.540	0.507	54,000
2022-10-03	0.510	0.580	0.500	0.580	0.545	137,000
2022-09-30	0.530	0.530	0.530	0.530	0.498	20,000
2022-09-29	0.530	0.530	0.530	0.530	0.498	6,000
2022-09-28	0.530	0.530	0.500	0.530	0.498	89,000
2022-09-27	0.550	0.600	0.550	0.560	0.526	16,000
2022-09-26	0.610	0.610	0.610	0.610	0.573	0
2022-09-23	0.560	0.610	0.560	0.610	0.573	4,000
2022-09-22	0.570	0.620	0.570	0.620	0.582	79,000
2022-09-21	0.520	0.570	0.510	0.570	0.535	6,000
2022-09-20	0.600	0.620	0.590	0.590	0.554	82,000
2022-09-19	0.580	0.590	0.580	0.580	0.545	32,000
2022-09-16	0.630	0.630	0.630	0.630	0.592	0
2022-09-15	0.610	0.630	0.610	0.630	0.592	200,000
2022-09-14	0.600	0.610	0.600	0.610	0.573	86,000
2022-09-13	0.600	0.600	0.600	0.600	0.563	85,000
2022-09-09	0.560	0.600	0.560	0.600	0.563	2,000
2022-09-08	0.600	0.600	0.600	0.600	0.563	2,000
2022-09-07	0.580	0.610	0.580	0.610	0.573	4,000
2022-09-06	0.600	0.610	0.600	0.610	0.573	4,000
2022-09-05	0.600	0.620	0.600	0.620	0.582	149,000
2022-09-02	0.540	0.640	0.540	0.610	0.573	222,000
2022-09-01	0.570	0.580	0.570	0.580	0.545	21,000
2022-08-31	0.560	0.590	0.530	0.580	0.545	564,000
2022-08-30	0.550	0.590	0.550	0.590	0.554	43,000
2022-08-29	0.690	0.690	0.520	0.570	0.535	3,453,000

← NewerPage 17 of 21 · 1,229 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.