Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.260	0.275	0.260	0.275	0.275	610,000
2026-01-26	0.260	0.275	0.255	0.270	0.270	1,673,000
2026-01-23	0.275	0.275	0.260	0.270	0.270	388,000
2026-01-22	0.265	0.270	0.255	0.270	0.270	557,000
2026-01-21	0.275	0.275	0.265	0.270	0.270	1,002,000
2026-01-20	0.275	0.275	0.265	0.275	0.275	490,000
2026-01-19	0.275	0.285	0.265	0.275	0.275	298,000
2026-01-16	0.275	0.280	0.250	0.280	0.280	753,500
2026-01-15	0.290	0.290	0.265	0.275	0.275	346,000
2026-01-14	0.285	0.285	0.265	0.275	0.275	600,500
2026-01-13	0.300	0.305	0.255	0.285	0.285	1,571,000
2026-01-12	0.028	0.028	0.024	0.028	0.280	44,905,000
2026-01-09	0.031	0.032	0.029	0.029	0.290	35,245,000
2026-01-08	0.032	0.033	0.030	0.032	0.320	26,765,000
2026-01-07	0.035	0.036	0.030	0.032	0.320	28,705,000
2026-01-06	0.036	0.037	0.035	0.036	0.360	18,800,000
2026-01-05	0.036	0.036	0.035	0.036	0.360	7,115,000
2026-01-02	0.035	0.037	0.035	0.037	0.370	3,465,000
2025-12-31	0.034	0.037	0.030	0.037	0.370	20,195,000
2025-12-30	0.036	0.036	0.033	0.036	0.360	24,660,000
2025-12-29	0.039	0.039	0.035	0.036	0.360	22,595,000
2025-12-24	0.039	0.039	0.037	0.038	0.380	5,185,000
2025-12-23	0.036	0.037	0.035	0.037	0.370	3,785,000
2025-12-22	0.035	0.038	0.035	0.036	0.360	15,815,000
2025-12-19	0.036	0.038	0.035	0.035	0.350	8,910,000
2025-12-18	0.038	0.039	0.035	0.036	0.360	10,070,000
2025-12-17	0.037	0.039	0.037	0.038	0.380	3,785,000
2025-12-16	0.044	0.048	0.038	0.038	0.380	41,305,000
2025-12-15	0.039	0.041	0.039	0.039	0.390	22,785,000
2025-12-12	0.043	0.043	0.037	0.038	0.380	12,335,000
2025-12-11	0.037	0.041	0.036	0.041	0.410	6,980,000
2025-12-10	0.040	0.043	0.035	0.038	0.380	53,310,000
2025-12-09	0.043	0.043	0.038	0.040	0.400	34,320,000
2025-12-08	0.044	0.044	0.042	0.044	0.440	6,820,000
2025-12-05	0.046	0.046	0.042	0.044	0.440	9,820,000
2025-12-04	0.045	0.045	0.042	0.044	0.440	1,660,000
2025-12-03	0.042	0.043	0.041	0.042	0.420	4,235,000
2025-12-02	0.049	0.049	0.041	0.043	0.430	18,365,000
2025-12-01	0.048	0.048	0.039	0.045	0.450	28,130,000
2025-11-28	0.046	0.046	0.037	0.042	0.420	52,520,000
2025-11-27	0.046	0.046	0.044	0.046	0.460	15,565,000
2025-11-26	0.045	0.047	0.044	0.047	0.470	17,530,000
2025-11-25	0.048	0.050	0.043	0.047	0.470	55,380,000
2025-11-24	0.052	0.052	0.047	0.047	0.470	28,800,000
2025-11-21	0.058	0.058	0.051	0.052	0.520	46,820,000
2025-11-20	0.058	0.059	0.055	0.056	0.560	15,945,000
2025-11-19	0.068	0.068	0.055	0.057	0.570	89,425,000
2025-11-18	0.050	0.063	0.050	0.060	0.600	218,425,000
2025-11-17	0.052	0.054	0.049	0.051	0.510	58,025,000
2025-11-14	0.047	0.053	0.043	0.050	0.500	121,610,000
2025-11-13	0.053	0.053	0.045	0.048	0.480	110,250,000
2025-11-12	0.051	0.058	0.051	0.053	0.530	90,535,000
2025-11-11	0.060	0.062	0.051	0.053	0.530	89,825,000
2025-11-10	0.058	0.063	0.051	0.060	0.600	224,880,000
2025-11-07	0.042	0.063	0.039	0.056	0.560	385,455,000
2025-11-06	0.033	0.043	0.027	0.040	0.400	261,255,000
2025-11-05	0.028	0.035	0.028	0.032	0.320	217,335,000
2025-11-04	0.023	0.036	0.021	0.032	0.320	525,635,000
2025-11-03	0.021	0.022	0.020	0.022	0.220	29,055,000
2025-10-31	0.018	0.023	0.017	0.021	0.210	90,385,000

← NewerPage 4 of 5 · 246 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.