YesAsia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.680	0.690	0.680	0.690	0.648	16,000
2022-08-25	0.660	0.670	0.610	0.670	0.629	4,000
2022-08-24	0.670	0.680	0.650	0.680	0.639	47,000
2022-08-23	0.700	0.750	0.670	0.680	0.639	157,000
2022-08-22	0.720	0.750	0.720	0.750	0.704	261,000
2022-08-19	0.660	0.720	0.610	0.680	0.639	279,000
2022-08-18	0.720	0.720	0.640	0.690	0.648	490,000
2022-08-17	0.720	0.760	0.700	0.720	0.676	85,000
2022-08-16	0.750	0.750	0.700	0.720	0.676	43,000
2022-08-15	0.730	0.730	0.730	0.730	0.685	17,000
2022-08-12	0.730	0.730	0.670	0.730	0.685	60,000
2022-08-11	0.760	0.760	0.700	0.730	0.685	11,000
2022-08-10	0.770	0.770	0.720	0.750	0.704	3,000
2022-08-09	0.820	0.820	0.740	0.770	0.723	434,000
2022-08-08	0.700	0.780	0.700	0.780	0.732	31,000
2022-08-05	0.730	0.730	0.720	0.720	0.676	2,000
2022-08-04	0.760	0.760	0.760	0.760	0.714	10,000
2022-08-03	0.720	0.820	0.720	0.760	0.714	199,000
2022-08-02	0.780	0.810	0.690	0.720	0.676	246,000
2022-08-01	0.800	0.810	0.780	0.800	0.751	24,000
2022-07-29	0.860	0.860	0.800	0.800	0.751	3,000
2022-07-28	0.870	0.870	0.870	0.870	0.817	6,000
2022-07-27	0.840	0.840	0.840	0.840	0.789	0
2022-07-26	0.840	0.840	0.840	0.840	0.789	0
2022-07-25	0.840	0.840	0.840	0.840	0.789	0
2022-07-22	0.870	0.870	0.830	0.840	0.789	67,000
2022-07-21	0.850	0.900	0.850	0.900	0.845	18,000
2022-07-20	0.820	0.880	0.820	0.860	0.808	40,000
2022-07-19	0.800	0.800	0.800	0.800	0.751	5,000
2022-07-18	0.880	0.880	0.720	0.800	0.751	61,000
2022-07-15	0.740	0.940	0.740	0.890	0.836	27,000
2022-07-14	0.760	0.800	0.740	0.740	0.695	304,000
2022-07-13	0.760	0.900	0.720	0.810	0.761	578,000
2022-07-12	0.860	0.860	0.790	0.790	0.742	340,000
2022-07-11	0.950	0.950	0.790	0.900	0.845	399,000
2022-07-08	0.950	0.950	0.950	0.950	0.892	11,000
2022-07-07	0.960	0.960	0.960	0.960	0.901	1,000
2022-07-06	0.960	0.960	0.960	0.960	0.901	25,000
2022-07-05	1.000	1.020	0.930	1.000	0.939	92,000
2022-07-04	1.070	1.070	0.980	1.000	0.939	182,000
2022-06-30	1.080	1.080	1.050	1.070	1.005	71,000
2022-06-29	1.110	1.110	1.080	1.090	1.023	18,000
2022-06-28	1.140	1.180	1.100	1.110	1.042	234,000
2022-06-27	1.180	1.210	1.130	1.180	1.061	108,000
2022-06-24	1.150	1.180	1.150	1.180	1.061	130,000
2022-06-23	1.150	1.150	1.150	1.150	1.034	52,000
2022-06-22	1.150	1.150	1.150	1.150	1.034	59,000
2022-06-21	1.150	1.150	1.150	1.150	1.034	0
2022-06-20	1.140	1.150	1.130	1.150	1.034	277,000
2022-06-17	1.140	1.140	1.140	1.140	1.025	36,000
2022-06-16	1.160	1.160	1.150	1.150	1.034	195,240
2022-06-15	1.130	1.150	1.130	1.150	1.034	76,000
2022-06-14	1.120	1.150	1.100	1.120	1.007	63,000
2022-06-13	1.110	1.200	1.110	1.150	1.034	153,000
2022-06-10	1.130	1.150	1.120	1.120	1.007	138,000
2022-06-09	1.150	1.150	1.150	1.150	1.034	0
2022-06-08	1.120	1.150	1.120	1.150	1.034	76,000
2022-06-07	1.160	1.170	1.110	1.120	1.007	115,000
2022-06-06	1.110	1.140	1.110	1.140	1.025	10,000
2022-06-02	1.150	1.180	1.100	1.110	0.998	173,000

← NewerPage 18 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.