Yestar International Hldgs Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.890	0.890	0.860	0.870	0.870	150,000
2022-06-01	0.870	0.870	0.810	0.860	0.860	165,000
2022-05-31	0.890	0.950	0.840	0.840	0.840	167,500
2022-05-30	0.890	0.890	0.870	0.880	0.880	387,500
2022-05-27	0.890	0.890	0.860	0.880	0.880	460,000
2022-05-26	0.890	0.890	0.870	0.880	0.880	425,000
2022-05-25	0.920	0.920	0.880	0.880	0.880	432,500
2022-05-24	0.890	0.900	0.870	0.900	0.900	465,000
2022-05-23	0.890	0.930	0.880	0.890	0.890	432,500
2022-05-20	0.940	0.940	0.860	0.880	0.880	607,607
2022-05-19	0.940	0.940	0.860	0.900	0.900	857,500
2022-05-18	0.950	0.950	0.860	0.900	0.900	810,000
2022-05-17	0.950	0.950	0.850	0.900	0.900	707,393
2022-05-16	0.900	0.980	0.850	0.890	0.890	525,000
2022-05-13	0.900	0.900	0.830	0.900	0.900	425,000
2022-05-12	0.900	0.930	0.880	0.900	0.900	135,000
2022-05-11	0.950	0.950	0.890	0.910	0.910	110,000
2022-05-10	0.970	0.970	0.890	0.930	0.930	62,500
2022-05-06	0.890	0.910	0.880	0.910	0.910	450,000
2022-05-05	0.950	0.950	0.880	0.900	0.900	45,000
2022-05-04	1.040	1.040	0.950	0.950	0.950	235,000
2022-05-03	1.050	1.050	0.970	1.000	1.000	180,000
2022-04-29	0.990	1.010	0.970	1.000	1.000	132,500
2022-04-28	1.050	1.050	1.000	1.000	1.000	130,000
2022-04-27	1.010	1.040	0.980	1.030	1.030	152,500
2022-04-26	1.100	1.100	1.020	1.020	1.020	180,000
2022-04-25	1.090	1.090	1.040	1.070	1.070	60,000
2022-04-22	1.100	1.100	1.030	1.070	1.070	127,500
2022-04-21	1.030	1.100	1.030	1.100	1.100	60,000
2022-04-20	1.030	1.030	1.030	1.030	1.030	62,500
2022-04-19	1.050	1.070	1.020	1.030	1.030	212,500
2022-04-14	1.170	1.170	1.070	1.070	1.070	165,000
2022-04-13	1.160	1.160	1.070	1.100	1.100	50,000
2022-04-12	1.170	1.170	1.060	1.100	1.100	95,000
2022-04-11	1.120	1.140	1.070	1.080	1.080	335,000
2022-04-08	1.080	1.080	1.050	1.060	1.060	177,500
2022-04-07	1.130	1.130	1.070	1.080	1.080	77,500
2022-04-06	1.100	1.160	1.060	1.110	1.110	120,000
2022-04-04	1.040	1.070	1.030	1.070	1.070	110,000
2022-04-01	1.040	1.050	0.970	1.040	1.040	112,500
2022-03-31	1.100	1.100	1.030	1.030	1.030	227,500
2022-03-30	1.090	1.090	1.090	1.090	1.090	62,500
2022-03-29	1.100	1.100	1.070	1.070	1.070	130,000
2022-03-28	1.170	1.170	1.070	1.100	1.100	97,500
2022-03-25	1.070	1.100	1.070	1.100	1.100	60,000
2022-03-24	1.090	1.090	1.070	1.070	1.070	105,000
2022-03-23	1.110	1.110	1.070	1.090	1.090	77,500
2022-03-22	1.090	1.090	1.070	1.090	1.090	45,000
2022-03-21	1.090	1.090	1.070	1.090	1.090	57,500
2022-03-18	1.100	1.100	1.070	1.090	1.090	87,500
2022-03-17	1.170	1.170	1.080	1.100	1.100	82,500
2022-03-16	1.170	1.170	1.150	1.150	1.150	50,000
2022-03-15	1.170	1.170	1.090	1.110	1.110	22,500
2022-03-14	1.170	1.170	1.130	1.130	1.130	35,000
2022-03-11	1.170	1.170	1.080	1.100	1.100	42,500
2022-03-10	1.200	1.200	1.170	1.170	1.170	32,500
2022-03-09	1.200	1.200	1.090	1.090	1.090	35,000
2022-03-08	1.110	1.200	1.110	1.150	1.150	17,500
2022-03-07	1.120	1.120	1.100	1.100	1.100	35,000
2022-03-04	1.110	1.110	1.040	1.080	1.080	57,500

← NewerPage 19 of 21 · 1,235 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.