Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.018	0.023	0.017	0.021	0.210	90,385,000
2025-10-30	0.017	0.018	0.017	0.018	0.180	3,260,000
2025-10-28	0.018	0.018	0.017	0.018	0.180	5,025,000
2025-10-27	0.018	0.019	0.017	0.018	0.180	40,865,000
2025-10-24	0.019	0.019	0.018	0.019	0.190	1,740,000
2025-10-23	0.019	0.020	0.019	0.019	0.190	2,455,000
2025-10-22	0.020	0.020	0.018	0.019	0.190	16,695,000
2025-10-21	0.019	0.020	0.019	0.020	0.200	1,585,000
2025-10-20	0.021	0.021	0.019	0.019	0.190	28,780,000
2025-10-17	0.021	0.021	0.020	0.021	0.210	5,495,000
2025-10-16	0.021	0.021	0.020	0.021	0.210	5,335,000
2025-10-15	0.021	0.022	0.020	0.021	0.210	11,300,000
2025-10-14	0.021	0.022	0.020	0.022	0.220	6,335,000
2025-10-13	0.022	0.022	0.020	0.022	0.220	5,780,000
2025-10-10	0.021	0.022	0.020	0.022	0.220	15,560,000
2025-10-09	0.022	0.022	0.021	0.022	0.220	14,430,000
2025-10-08	0.020	0.022	0.020	0.022	0.220	63,785,000
2025-10-06	0.019	0.020	0.019	0.020	0.200	19,375,000
2025-10-03	0.019	0.020	0.019	0.020	0.200	11,655,000
2025-10-02	0.020	0.023	0.019	0.020	0.200	76,795,000
2025-09-30	0.019	0.020	0.019	0.020	0.200	66,565,000
2025-09-29	0.020	0.020	0.019	0.019	0.190	27,500,000
2025-09-26	0.022	0.022	0.019	0.021	0.210	57,975,000
2025-09-25	0.022	0.022	0.020	0.022	0.220	6,355,000
2025-09-24	0.021	0.022	0.020	0.022	0.220	9,990,000
2025-09-23	0.024	0.024	0.021	0.022	0.220	25,770,000
2025-09-22	0.021	0.024	0.020	0.023	0.230	62,100,000
2025-09-19	0.020	0.022	0.019	0.021	0.210	64,870,000
2025-09-18	0.018	0.021	0.018	0.020	0.200	89,035,000
2025-09-17	0.018	0.018	0.017	0.018	0.180	6,550,000
2025-09-16	0.018	0.018	0.017	0.018	0.180	9,715,000
2025-09-15	0.019	0.019	0.017	0.018	0.180	48,690,000
2025-09-12	0.023	0.023	0.018	0.019	0.190	146,550,000
2025-09-11	0.015	0.023	0.014	0.021	0.210	310,760,001
2025-09-10	0.014	0.015	0.014	0.014	0.140	8,745,000
2025-09-09	0.014	0.015	0.013	0.014	0.140	28,915,000
2025-09-08	0.014	0.014	0.013	0.014	0.140	7,505,000
2025-09-05	0.015	0.015	0.013	0.014	0.140	7,805,000
2025-09-04	0.014	0.015	0.014	0.015	0.150	4,105,000
2025-09-03	0.014	0.015	0.014	0.015	0.150	525,000
2025-09-02	0.014	0.015	0.014	0.015	0.150	2,095,000
2025-09-01	0.014	0.014	0.014	0.014	0.140	4,455,000
2025-08-29	0.014	0.014	0.014	0.014	0.140	14,365,000
2025-08-28	0.014	0.015	0.014	0.015	0.150	2,510,000
2025-08-27	0.014	0.015	0.014	0.015	0.150	2,050,000
2025-08-26	0.015	0.015	0.014	0.015	0.150	3,325,000
2025-08-25	0.014	0.015	0.014	0.015	0.150	15,755,000
2025-08-22	0.014	0.015	0.014	0.015	0.150	17,125,000
2025-08-21	0.015	0.015	0.014	0.015	0.150	17,425,000
2025-08-20	0.015	0.015	0.014	0.015	0.150	16,190,000
2025-08-19	0.014	0.015	0.014	0.015	0.150	8,005,000
2025-08-18	0.015	0.015	0.014	0.015	0.150	1,935,000
2025-08-15	0.015	0.015	0.015	0.015	0.150	100,000
2025-08-14	0.014	0.015	0.014	0.015	0.150	7,305,000
2025-08-13	0.014	0.015	0.014	0.014	0.140	18,660,000
2025-08-12	0.015	0.015	0.015	0.015	0.150	1,050,000
2025-08-11	0.015	0.015	0.014	0.015	0.150	4,280,000
2025-08-08	0.015	0.015	0.014	0.015	0.150	220,000
2025-08-07	0.014	0.015	0.014	0.015	0.150	35,000
2025-08-06	0.014	0.015	0.014	0.015	0.150	3,535,000

← NewerPage 5 of 21 · 1,230 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.