Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.018	0.018	0.018	0.018	0.180	0
2024-08-09	0.018	0.018	0.018	0.018	0.180	260,000
2024-08-08	0.018	0.018	0.018	0.018	0.180	6,615,000
2024-08-07	0.018	0.018	0.016	0.018	0.180	2,805,000
2024-08-06	0.017	0.018	0.017	0.018	0.180	595,000
2024-08-05	0.018	0.018	0.017	0.018	0.180	715,000
2024-08-02	0.018	0.018	0.017	0.018	0.180	7,510,000
2024-08-01	0.017	0.017	0.017	0.017	0.170	350,000
2024-07-31	0.017	0.017	0.017	0.017	0.170	770,000
2024-07-30	0.017	0.017	0.017	0.017	0.170	240,000
2024-07-29	0.019	0.019	0.018	0.019	0.190	6,825,000
2024-07-26	0.018	0.019	0.017	0.019	0.190	12,450,000
2024-07-25	0.018	0.019	0.017	0.019	0.190	7,070,000
2024-07-24	0.019	0.020	0.019	0.019	0.190	3,535,000
2024-07-23	0.021	0.021	0.019	0.020	0.200	1,965,000
2024-07-22	0.021	0.021	0.019	0.021	0.210	6,270,000
2024-07-19	0.021	0.022	0.020	0.020	0.200	8,780,000
2024-07-18	0.022	0.022	0.021	0.022	0.220	3,970,000
2024-07-17	0.022	0.022	0.021	0.021	0.210	4,110,000
2024-07-16	0.023	0.023	0.021	0.022	0.220	1,910,000
2024-07-15	0.023	0.023	0.023	0.023	0.230	710,000
2024-07-12	0.022	0.023	0.022	0.023	0.230	2,020,000
2024-07-11	0.021	0.022	0.021	0.022	0.220	2,070,000
2024-07-10	0.021	0.022	0.021	0.022	0.220	5,265,000
2024-07-09	0.022	0.022	0.022	0.022	0.220	0
2024-07-08	0.021	0.022	0.021	0.022	0.220	285,000
2024-07-05	0.022	0.022	0.021	0.022	0.220	6,670,000
2024-07-04	0.022	0.023	0.022	0.023	0.230	370,000
2024-07-03	0.022	0.023	0.021	0.023	0.230	30,000
2024-07-02	0.022	0.023	0.022	0.023	0.230	1,025,000
2024-06-28	0.022	0.022	0.022	0.022	0.220	5,475,000
2024-06-27	0.023	0.023	0.023	0.023	0.230	0
2024-06-26	0.022	0.023	0.022	0.023	0.230	1,590,000
2024-06-25	0.022	0.023	0.022	0.022	0.220	755,000
2024-06-24	0.023	0.023	0.023	0.023	0.230	0
2024-06-21	0.023	0.023	0.021	0.023	0.230	2,130,000
2024-06-20	0.023	0.023	0.022	0.023	0.230	2,780,000
2024-06-19	0.023	0.023	0.022	0.023	0.230	8,795,000
2024-06-18	0.023	0.023	0.023	0.023	0.230	5,985,000
2024-06-17	0.024	0.025	0.022	0.023	0.230	17,905,000
2024-06-14	0.024	0.026	0.024	0.026	0.260	2,490,000
2024-06-13	0.025	0.025	0.025	0.025	0.250	10,000
2024-06-12	0.025	0.025	0.024	0.025	0.250	6,985,000
2024-06-11	0.027	0.028	0.025	0.025	0.250	10,155,000
2024-06-07	0.027	0.028	0.026	0.028	0.280	5,565,000
2024-06-06	0.029	0.029	0.027	0.027	0.270	7,250,000
2024-06-05	0.029	0.030	0.029	0.030	0.300	445,000
2024-06-04	0.029	0.030	0.029	0.030	0.300	1,030,000
2024-06-03	0.030	0.031	0.029	0.030	0.300	2,865,000
2024-05-31	0.029	0.031	0.029	0.030	0.300	17,540,000
2024-05-30	0.028	0.032	0.028	0.029	0.290	29,215,000
2024-05-29	0.027	0.027	0.027	0.027	0.270	1,740,000
2024-05-28	0.027	0.028	0.027	0.027	0.270	2,055,000
2024-05-27	0.028	0.028	0.028	0.028	0.280	35,000
2024-05-24	0.027	0.028	0.026	0.028	0.280	2,130,000
2024-05-23	0.029	0.029	0.028	0.028	0.280	7,015,000
2024-05-22	0.029	0.029	0.028	0.029	0.290	4,685,000
2024-05-21	0.029	0.029	0.028	0.029	0.290	10,420,000
2024-05-20	0.031	0.032	0.028	0.029	0.290	34,760,000
2024-05-17	0.036	0.037	0.028	0.032	0.320	33,815,000

← NewerPage 10 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.