Yestar International Hldgs Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.710	0.710	0.700	0.710	0.710	32,500
2022-08-25	0.700	0.710	0.700	0.710	0.710	30,000
2022-08-24	0.750	0.750	0.720	0.730	0.730	32,500
2022-08-23	0.700	0.700	0.670	0.680	0.680	32,500
2022-08-22	0.670	0.670	0.560	0.630	0.630	285,000
2022-08-19	0.650	0.650	0.640	0.640	0.640	32,500
2022-08-18	0.550	0.610	0.550	0.610	0.610	105,000
2022-08-17	0.630	0.630	0.630	0.630	0.630	40,000
2022-08-16	0.610	0.650	0.610	0.640	0.640	42,500
2022-08-15	0.690	0.690	0.610	0.650	0.650	45,000
2022-08-12	0.620	0.650	0.620	0.650	0.650	65,000
2022-08-11	0.640	0.690	0.630	0.660	0.660	50,000
2022-08-10	0.720	0.720	0.660	0.660	0.660	82,500
2022-08-09	0.740	0.740	0.650	0.720	0.720	47,500
2022-08-08	0.720	0.800	0.720	0.790	0.790	60,000
2022-08-05	0.860	0.860	0.860	0.860	0.860	30,000
2022-08-04	0.880	0.880	0.750	0.780	0.780	190,000
2022-08-03	0.710	0.880	0.600	0.780	0.780	192,500
2022-08-02	0.780	0.850	0.730	0.730	0.730	190,000
2022-08-01	0.830	0.870	0.830	0.830	0.830	37,500
2022-07-29	0.850	0.850	0.850	0.850	0.850	32,500
2022-07-28	0.900	0.900	0.860	0.860	0.860	62,500
2022-07-27	0.900	0.900	0.890	0.900	0.900	42,500
2022-07-26	0.900	0.900	0.890	0.890	0.890	42,500
2022-07-25	0.900	0.900	0.890	0.890	0.890	42,500
2022-07-22	0.900	0.900	0.870	0.870	0.870	42,500
2022-07-21	0.900	0.900	0.880	0.890	0.890	42,500
2022-07-20	0.900	0.900	0.880	0.880	0.880	42,500
2022-07-19	0.900	0.900	0.890	0.890	0.890	42,500
2022-07-18	0.900	0.900	0.830	0.880	0.880	52,500
2022-07-15	0.900	0.900	0.840	0.840	0.840	42,500
2022-07-14	0.850	0.870	0.850	0.870	0.870	32,500
2022-07-13	0.850	0.890	0.820	0.850	0.850	42,500
2022-07-12	0.900	0.900	0.810	0.850	0.850	37,500
2022-07-11	0.900	0.900	0.850	0.850	0.850	35,000
2022-07-08	0.830	0.870	0.830	0.870	0.870	37,500
2022-07-07	0.840	0.840	0.800	0.830	0.830	235,000
2022-07-06	0.860	0.860	0.800	0.830	0.830	190,000
2022-07-05	0.800	0.850	0.800	0.850	0.850	147,500
2022-07-04	0.900	0.900	0.820	0.820	0.820	220,000
2022-06-30	0.900	0.900	0.870	0.870	0.870	37,500
2022-06-29	0.900	0.900	0.900	0.900	0.900	42,500
2022-06-28	0.810	0.890	0.810	0.890	0.890	75,000
2022-06-27	0.870	0.870	0.820	0.860	0.860	55,000
2022-06-24	0.930	0.930	0.850	0.870	0.870	27,500
2022-06-23	0.960	0.960	0.860	0.860	0.860	475,000
2022-06-22	0.950	0.950	0.950	0.950	0.950	35,000
2022-06-21	0.950	0.950	0.940	0.940	0.940	35,000
2022-06-20	0.900	0.900	0.900	0.900	0.900	35,000
2022-06-17	0.900	0.900	0.900	0.900	0.900	35,000
2022-06-16	0.900	0.900	0.900	0.900	0.900	35,000
2022-06-15	0.900	0.900	0.900	0.900	0.900	35,000
2022-06-14	0.900	0.900	0.900	0.900	0.900	35,000
2022-06-13	0.900	0.900	0.870	0.870	0.870	90,000
2022-06-10	0.910	0.910	0.850	0.850	0.850	105,000
2022-06-09	0.980	0.980	0.910	0.910	0.910	125,000
2022-06-08	0.980	0.980	0.970	0.970	0.970	37,500
2022-06-07	0.950	0.950	0.890	0.930	0.930	72,500
2022-06-06	0.900	0.900	0.850	0.900	0.900	50,000
2022-06-02	0.890	0.890	0.860	0.870	0.870	150,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.