Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.027	0.035	0.027	0.032	0.320	60,085,000
2024-05-14	0.024	0.028	0.024	0.028	0.280	23,140,000
2024-05-13	0.024	0.024	0.023	0.024	0.240	7,545,000
2024-05-10	0.026	0.026	0.024	0.025	0.250	12,275,000
2024-05-09	0.025	0.026	0.024	0.025	0.250	7,880,000
2024-05-08	0.023	0.025	0.023	0.024	0.240	12,805,000
2024-05-07	0.022	0.023	0.022	0.023	0.230	13,170,000
2024-05-06	0.024	0.024	0.022	0.023	0.230	22,320,000
2024-05-03	0.022	0.026	0.022	0.025	0.250	13,635,000
2024-05-02	0.022	0.023	0.021	0.022	0.220	3,570,000
2024-04-30	0.022	0.022	0.021	0.022	0.220	1,405,000
2024-04-29	0.022	0.022	0.021	0.021	0.210	4,670,000
2024-04-26	0.021	0.023	0.021	0.022	0.220	4,905,000
2024-04-25	0.021	0.022	0.021	0.022	0.220	4,350,000
2024-04-24	0.021	0.023	0.021	0.022	0.220	4,205,000
2024-04-23	0.021	0.022	0.021	0.022	0.220	385,000
2024-04-22	0.022	0.022	0.022	0.022	0.220	995,000
2024-04-19	0.022	0.022	0.022	0.022	0.220	2,665,000
2024-04-18	0.022	0.023	0.022	0.023	0.230	8,655,000
2024-04-17	0.023	0.023	0.022	0.022	0.220	3,785,000
2024-04-16	0.022	0.024	0.022	0.022	0.220	8,635,000
2024-04-15	0.024	0.024	0.022	0.022	0.220	1,600,000
2024-04-12	0.025	0.026	0.024	0.024	0.240	5,330,000
2024-04-11	0.024	0.026	0.024	0.025	0.250	8,855,000
2024-04-10	0.023	0.024	0.023	0.024	0.240	6,460,000
2024-04-09	0.023	0.023	0.021	0.023	0.230	9,615,000
2024-04-08	0.024	0.024	0.021	0.023	0.230	41,730,000
2024-04-05	0.025	0.026	0.024	0.025	0.250	3,760,000
2024-04-03	0.025	0.026	0.024	0.025	0.250	7,990,000
2024-04-02	0.027	0.027	0.024	0.025	0.250	25,540,000
2024-03-28	0.025	0.027	0.024	0.026	0.260	30,635,000
2024-03-27	0.028	0.028	0.026	0.026	0.260	65,290,000
2024-03-26	0.027	0.028	0.025	0.028	0.280	48,825,000
2024-03-25	0.032	0.032	0.024	0.028	0.280	118,295,000
2024-03-22	0.030	0.033	0.029	0.031	0.310	89,625,000
2024-03-21	0.026	0.031	0.025	0.030	0.300	124,860,000
2024-03-20	0.023	0.027	0.023	0.025	0.250	153,895,000
2024-03-19	0.021	0.023	0.020	0.023	0.230	860,375,000
2024-03-18	0.022	0.022	0.020	0.020	0.200	775,385,000
2024-03-15	0.022	0.022	0.021	0.022	0.220	157,695,000
2024-03-14	0.021	0.022	0.021	0.021	0.210	146,715,000
2024-03-13	0.021	0.022	0.020	0.021	0.210	139,555,000
2024-03-12	0.026	0.033	0.021	0.021	0.210	267,015,000
2024-03-11	0.042	0.045	0.025	0.026	0.260	62,860,000
2024-03-08	0.046	0.048	0.043	0.044	0.440	5,040,000
2024-03-07	0.045	0.047	0.044	0.045	0.450	4,535,000
2024-03-06	0.046	0.049	0.045	0.046	0.460	8,965,000
2024-03-05	0.053	0.062	0.050	0.052	0.520	8,635,000
2024-03-04	0.062	0.067	0.056	0.058	0.580	1,610,000
2024-03-01	0.067	0.068	0.066	0.068	0.680	1,055,000
2024-02-29	0.064	0.068	0.064	0.066	0.660	520,000
2024-02-28	0.073	0.073	0.059	0.063	0.630	7,320,000
2024-02-27	0.068	0.076	0.065	0.069	0.690	490,000
2024-02-26	0.078	0.079	0.070	0.070	0.700	895,000
2024-02-23	0.072	0.077	0.072	0.077	0.770	95,000
2024-02-22	0.072	0.072	0.072	0.072	0.720	200,000
2024-02-21	0.067	0.073	0.067	0.073	0.730	695,000
2024-02-20	0.070	0.074	0.070	0.070	0.700	885,000
2024-02-19	0.081	0.081	0.066	0.070	0.700	1,000,000
2024-02-16	0.077	0.086	0.075	0.086	0.860	1,580,000

← NewerPage 11 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.