YesAsia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.160	1.160	1.160	1.160	1.043	15,000
2022-05-31	1.160	1.160	1.160	1.160	1.043	3,000
2022-05-30	1.150	1.150	1.150	1.150	1.034	13,000
2022-05-27	1.140	1.180	1.130	1.170	1.052	77,000
2022-05-26	1.140	1.140	1.140	1.140	1.025	4,000
2022-05-25	1.140	1.140	1.110	1.140	1.025	60,000
2022-05-24	1.130	1.150	1.110	1.130	1.016	82,000
2022-05-23	1.130	1.150	1.130	1.130	1.016	8,000
2022-05-20	1.110	1.130	1.110	1.130	1.016	2,000
2022-05-19	1.130	1.130	1.110	1.130	1.016	17,000
2022-05-18	1.100	1.140	1.100	1.130	1.016	9,000
2022-05-17	1.100	1.150	1.100	1.130	1.016	18,000
2022-05-16	1.130	1.130	1.070	1.100	0.989	111,000
2022-05-13	1.140	1.140	1.130	1.130	1.016	12,000
2022-05-12	1.150	1.150	1.100	1.130	1.016	21,000
2022-05-11	1.100	1.170	1.100	1.130	1.016	16,000
2022-05-10	1.150	1.190	1.100	1.130	1.016	40,000
2022-05-06	1.230	1.240	1.150	1.190	1.070	84,000
2022-05-05	1.150	1.260	1.150	1.230	1.106	216,000
2022-05-04	1.120	1.170	1.120	1.130	1.016	11,000
2022-05-03	1.180	1.180	1.150	1.150	1.034	1,000
2022-04-29	1.110	1.170	1.110	1.150	1.034	46,000
2022-04-28	1.160	1.160	1.110	1.110	0.998	22,000
2022-04-27	1.090	1.200	1.090	1.160	1.043	28,000
2022-04-26	1.100	1.160	1.090	1.090	0.980	132,000
2022-04-25	1.160	1.160	1.160	1.160	1.043	0
2022-04-22	1.160	1.160	1.160	1.160	1.043	0
2022-04-21	1.160	1.160	1.160	1.160	1.043	0
2022-04-20	1.150	1.170	1.150	1.160	1.043	13,000
2022-04-19	1.130	1.170	1.090	1.090	0.980	39,000
2022-04-14	1.080	1.170	1.080	1.160	1.043	22,000
2022-04-13	1.080	1.160	1.070	1.100	0.989	17,000
2022-04-12	1.150	1.150	1.130	1.140	1.025	41,000
2022-04-11	1.130	1.160	1.060	1.060	0.953	113,000
2022-04-08	1.100	1.100	1.100	1.100	0.989	3,000
2022-04-07	1.120	1.200	1.120	1.120	1.007	94,000
2022-04-06	1.160	1.200	1.100	1.120	1.007	112,000
2022-04-04	1.130	1.170	1.130	1.140	1.025	31,000
2022-04-01	1.170	1.240	1.150	1.150	1.034	100,000
2022-03-31	1.170	1.180	1.170	1.180	1.061	10,000
2022-03-30	1.150	1.180	1.120	1.180	1.061	63,000
2022-03-29	1.190	1.190	1.160	1.160	1.043	1,000
2022-03-28	1.240	1.240	1.150	1.190	1.070	39,000
2022-03-25	1.200	1.200	1.200	1.200	1.079	0
2022-03-24	1.210	1.220	1.210	1.210	1.088	24,000
2022-03-23	1.230	1.280	1.150	1.210	1.088	87,000
2022-03-22	1.240	1.300	1.230	1.300	1.169	95,000
2022-03-21	1.240	1.250	1.200	1.200	1.079	231,000
2022-03-18	1.200	1.200	1.200	1.200	1.079	17,000
2022-03-17	1.140	1.170	1.140	1.170	1.052	72,000
2022-03-16	1.100	1.180	1.100	1.140	1.025	9,000
2022-03-15	1.180	1.200	1.100	1.100	0.989	156,000
2022-03-14	1.130	1.220	1.100	1.200	1.079	218,000
2022-03-11	1.130	1.230	1.130	1.220	1.097	114,000
2022-03-10	1.220	1.220	1.100	1.130	1.016	16,000
2022-03-09	1.260	1.260	1.100	1.140	1.025	22,000
2022-03-08	1.250	1.250	1.130	1.130	1.016	10,000
2022-03-07	1.200	1.200	1.050	1.140	1.025	232,000
2022-03-04	1.240	1.250	1.220	1.240	1.115	9,000
2022-03-03	1.280	1.280	1.250	1.260	1.133	4,000

← NewerPage 19 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.