Yestar International Hldgs Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.070	1.070	1.030	1.050	1.050	140,000
2022-03-01	1.030	1.080	1.030	1.070	1.070	115,000
2022-02-28	1.100	1.100	1.080	1.090	1.090	70,000
2022-02-25	1.130	1.130	1.080	1.090	1.090	302,500
2022-02-24	1.130	1.130	1.100	1.130	1.130	95,000
2022-02-23	1.120	1.120	1.080	1.120	1.120	242,500
2022-02-22	1.140	1.140	1.080	1.110	1.110	92,500
2022-02-21	1.140	1.140	1.080	1.110	1.110	62,500
2022-02-18	1.140	1.140	1.110	1.110	1.110	42,500
2022-02-17	1.140	1.140	1.110	1.110	1.110	35,000
2022-02-16	1.150	1.150	1.110	1.110	1.110	35,000
2022-02-15	1.150	1.150	1.090	1.090	1.090	55,000
2022-02-14	1.090	1.130	1.090	1.090	1.090	57,500
2022-02-11	1.100	1.100	1.090	1.090	1.090	32,500
2022-02-10	1.100	1.100	1.090	1.090	1.090	52,500
2022-02-09	1.080	1.110	1.070	1.090	1.090	140,000
2022-02-08	1.120	1.120	1.070	1.110	1.110	82,500
2022-02-07	1.280	1.280	1.080	1.090	1.090	287,500
2022-02-04	1.280	1.280	1.100	1.120	1.120	102,500
2022-01-31	1.120	1.130	1.060	1.130	1.130	92,500
2022-01-28	1.130	1.130	1.100	1.100	1.100	57,500
2022-01-27	1.140	1.140	1.130	1.130	1.130	57,500
2022-01-26	1.070	1.150	1.070	1.140	1.140	107,500
2022-01-25	1.280	1.280	1.110	1.120	1.120	125,000
2022-01-24	1.270	1.270	1.090	1.140	1.140	82,500
2022-01-21	1.260	1.260	1.150	1.150	1.150	57,500
2022-01-20	1.270	1.270	1.120	1.120	1.120	97,500
2022-01-19	1.270	1.270	1.120	1.120	1.120	70,000
2022-01-18	1.200	1.200	1.130	1.130	1.130	55,000
2022-01-17	1.170	1.170	1.140	1.140	1.140	55,000
2022-01-14	1.120	1.120	1.110	1.110	1.110	52,500
2022-01-13	1.090	1.090	1.060	1.060	1.060	52,500
2022-01-12	1.050	1.090	1.050	1.060	1.060	72,500
2022-01-11	1.080	1.080	1.000	1.050	1.050	225,000
2022-01-10	1.130	1.130	1.040	1.050	1.050	245,000
2022-01-07	1.150	1.150	1.100	1.130	1.130	52,500
2022-01-06	1.160	1.160	1.120	1.120	1.120	65,000
2022-01-05	1.260	1.260	1.140	1.140	1.140	52,500
2022-01-04	1.170	1.170	1.120	1.160	1.160	70,000
2022-01-03	1.160	1.170	1.150	1.170	1.170	45,000
2021-12-31	1.260	1.260	1.150	1.150	1.150	125,000
2021-12-30	1.200	1.260	1.200	1.200	1.200	37,500
2021-12-29	1.180	1.180	1.150	1.180	1.180	57,500
2021-12-28	1.190	1.190	1.150	1.160	1.160	67,500
2021-12-24	1.200	1.200	1.170	1.170	1.170	32,500
2021-12-23	1.200	1.200	1.130	1.180	1.180	50,000
2021-12-22	1.200	1.200	1.110	1.180	1.180	47,500
2021-12-21	1.200	1.200	1.150	1.150	1.150	42,500
2021-12-20	1.200	1.200	1.180	1.180	1.180	75,000
2021-12-17	1.190	1.190	1.160	1.160	1.160	17,500
2021-12-16	1.200	1.200	1.160	1.190	1.190	27,500
2021-12-15	1.230	1.230	1.150	1.150	1.150	77,500
2021-12-14	1.160	1.220	1.150	1.150	1.150	62,500
2021-12-13	1.170	1.170	1.100	1.140	1.140	65,000
2021-12-10	1.200	1.200	1.140	1.140	1.140	65,773
2021-12-09	1.240	1.240	1.140	1.140	1.140	57,500
2021-12-08	1.230	1.230	1.170	1.180	1.180	107,500
2021-12-07	1.290	1.290	1.150	1.180	1.180	77,500
2021-12-06	1.230	1.230	1.210	1.210	1.210	25,000
2021-12-03	1.190	1.190	1.180	1.190	1.190	137,500

← NewerPage 20 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.