YesAsia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.250	1.300	1.250	1.280	1.151	37,000
2022-03-01	1.240	1.250	1.240	1.250	1.124	17,000
2022-02-28	1.270	1.270	1.230	1.230	1.106	17,000
2022-02-25	1.280	1.280	1.280	1.280	1.151	4,000
2022-02-24	1.300	1.320	1.280	1.280	1.151	220,000
2022-02-23	1.330	1.330	1.330	1.330	1.196	2,000
2022-02-22	1.310	1.330	1.310	1.330	1.196	36,000
2022-02-21	1.330	1.330	1.330	1.330	1.196	65,000
2022-02-18	1.360	1.360	1.360	1.360	1.223	0
2022-02-17	1.340	1.390	1.320	1.360	1.223	138,000
2022-02-16	1.370	1.380	1.370	1.380	1.241	114,000
2022-02-15	1.400	1.400	1.400	1.400	1.259	0
2022-02-14	1.420	1.420	1.400	1.400	1.259	50,000
2022-02-11	1.370	1.460	1.370	1.440	1.295	21,000
2022-02-10	1.360	1.420	1.350	1.420	1.277	148,000
2022-02-09	1.390	1.440	1.360	1.380	1.241	43,000
2022-02-08	1.380	1.440	1.380	1.390	1.250	32,000
2022-02-07	1.400	1.400	1.380	1.380	1.241	111,000
2022-02-04	1.500	1.500	1.420	1.420	1.277	11,000
2022-01-31	1.380	1.380	1.380	1.380	1.241	7,000
2022-01-28	1.400	1.440	1.360	1.400	1.259	56,000
2022-01-27	1.480	1.480	1.400	1.450	1.304	26,000
2022-01-26	1.380	1.440	1.380	1.380	1.241	27,000
2022-01-25	1.390	1.390	1.360	1.370	1.232	116,000
2022-01-24	1.490	1.490	1.420	1.440	1.295	115,000
2022-01-21	1.540	1.540	1.520	1.520	1.367	10,000
2022-01-20	1.500	1.540	1.500	1.540	1.385	27,000
2022-01-19	1.460	1.530	1.460	1.500	1.349	127,000
2022-01-18	1.500	1.550	1.500	1.500	1.349	156,000
2022-01-17	1.480	1.580	1.480	1.500	1.349	117,000
2022-01-14	1.540	1.540	1.480	1.480	1.331	70,000
2022-01-13	1.550	1.550	1.470	1.480	1.331	78,000
2022-01-12	1.510	1.580	1.500	1.510	1.358	375,000
2022-01-11	1.550	1.580	1.500	1.540	1.385	244,000
2022-01-10	1.520	1.520	1.510	1.520	1.367	29,000
2022-01-07	1.530	1.530	1.500	1.520	1.367	251,000
2022-01-06	1.530	1.610	1.520	1.520	1.367	353,000
2022-01-05	1.480	1.580	1.470	1.530	1.376	685,000
2022-01-04	1.500	1.520	1.460	1.510	1.358	268,000
2022-01-03	1.490	1.530	1.480	1.520	1.367	310,000
2021-12-31	1.460	1.530	1.460	1.500	1.349	72,000
2021-12-30	1.470	1.480	1.430	1.440	1.295	54,750
2021-12-29	1.480	1.480	1.340	1.410	1.268	81,000
2021-12-28	1.430	1.530	1.430	1.480	1.331	189,000
2021-12-24	1.300	1.540	1.300	1.540	1.385	70,000
2021-12-23	1.210	1.470	1.210	1.430	1.286	363,000
2021-12-22	1.380	1.380	1.380	1.380	1.241	2,000
2021-12-21	1.390	1.390	1.230	1.380	1.241	112,800
2021-12-20	1.570	1.570	1.320	1.340	1.205	1,189,000
2021-12-17	1.640	1.650	1.620	1.650	1.484	50,000
2021-12-16	1.630	1.650	1.620	1.650	1.484	41,000
2021-12-15	1.720	1.770	1.620	1.670	1.502	476,000
2021-12-14	1.660	1.730	1.660	1.720	1.547	123,000
2021-12-13	1.750	1.750	1.620	1.670	1.502	204,000
2021-12-10	1.740	1.760	1.610	1.640	1.475	97,000
2021-12-09	1.590	1.750	1.580	1.740	1.565	1,006,750
2021-12-08	1.600	1.610	1.600	1.600	1.439	24,000
2021-12-07	1.530	1.650	1.530	1.600	1.439	259,200
2021-12-06	1.630	1.670	1.560	1.580	1.421	97,750
2021-12-03	1.510	1.680	1.510	1.630	1.466	94,000

← NewerPage 20 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.