Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.016	0.016	0.015	0.016	0.160	11,770,000
2025-05-09	0.015	0.016	0.015	0.016	0.160	3,100,000
2025-05-08	0.015	0.016	0.014	0.015	0.150	17,350,000
2025-05-07	0.015	0.016	0.014	0.015	0.150	24,110,000
2025-05-06	0.015	0.015	0.014	0.015	0.150	9,630,000
2025-05-02	0.016	0.016	0.016	0.016	0.160	0
2025-04-30	0.015	0.016	0.015	0.016	0.160	1,115,000
2025-04-29	0.016	0.016	0.015	0.016	0.160	350,000
2025-04-28	0.015	0.016	0.015	0.016	0.160	5,715,000
2025-04-25	0.015	0.016	0.015	0.016	0.160	1,125,000
2025-04-24	0.015	0.016	0.015	0.016	0.160	1,755,000
2025-04-23	0.015	0.016	0.015	0.016	0.160	4,520,000
2025-04-22	0.015	0.016	0.015	0.016	0.160	11,405,000
2025-04-17	0.016	0.016	0.016	0.016	0.160	310,000
2025-04-16	0.016	0.016	0.015	0.016	0.160	3,585,000
2025-04-15	0.015	0.016	0.015	0.015	0.150	10,575,000
2025-04-14	0.016	0.016	0.016	0.016	0.160	10,000
2025-04-11	0.016	0.016	0.015	0.016	0.160	3,410,000
2025-04-10	0.016	0.016	0.015	0.016	0.160	5,015,000
2025-04-09	0.016	0.016	0.016	0.016	0.160	1,200,000
2025-04-08	0.016	0.016	0.016	0.016	0.160	6,715,000
2025-04-07	0.017	0.017	0.015	0.017	0.170	17,560,000
2025-04-03	0.018	0.018	0.017	0.018	0.180	1,075,000
2025-04-02	0.016	0.018	0.016	0.018	0.180	6,260,000
2025-04-01	0.016	0.017	0.016	0.017	0.170	3,420,000
2025-03-31	0.016	0.017	0.015	0.017	0.170	14,740,000
2025-03-28	0.016	0.017	0.016	0.017	0.170	1,130,000
2025-03-27	0.016	0.016	0.015	0.016	0.160	13,265,030
2025-03-26	0.016	0.016	0.015	0.016	0.160	3,895,000
2025-03-25	0.015	0.016	0.015	0.016	0.160	9,005,000
2025-03-24	0.015	0.016	0.015	0.016	0.160	465,000
2025-03-21	0.015	0.015	0.014	0.015	0.150	3,140,000
2025-03-20	0.016	0.016	0.014	0.015	0.150	20,840,000
2025-03-19	0.016	0.016	0.015	0.016	0.160	2,950,000
2025-03-18	0.016	0.017	0.016	0.017	0.170	2,760,000
2025-03-17	0.016	0.017	0.016	0.017	0.170	965,000
2025-03-14	0.016	0.017	0.016	0.017	0.170	630,000
2025-03-13	0.017	0.017	0.017	0.017	0.170	1,245,000
2025-03-12	0.016	0.017	0.016	0.017	0.170	8,560,000
2025-03-11	0.016	0.017	0.016	0.017	0.170	8,045,000
2025-03-10	0.017	0.017	0.017	0.017	0.170	0
2025-03-07	0.016	0.017	0.016	0.017	0.170	2,520,000
2025-03-06	0.016	0.017	0.016	0.017	0.170	2,825,000
2025-03-05	0.017	0.017	0.016	0.017	0.170	10,095,000
2025-03-04	0.017	0.017	0.016	0.017	0.170	12,615,000
2025-03-03	0.017	0.017	0.016	0.017	0.170	9,805,000
2025-02-28	0.018	0.018	0.017	0.018	0.180	2,145,000
2025-02-27	0.019	0.019	0.017	0.018	0.180	19,990,000
2025-02-26	0.018	0.019	0.018	0.019	0.190	34,295,000
2025-02-25	0.017	0.018	0.017	0.018	0.180	4,155,000
2025-02-24	0.018	0.019	0.017	0.019	0.190	410,000
2025-02-21	0.018	0.019	0.017	0.019	0.190	1,310,000
2025-02-20	0.018	0.019	0.018	0.019	0.190	1,820,020
2025-02-19	0.016	0.019	0.016	0.019	0.190	11,060,000
2025-02-18	0.019	0.019	0.016	0.018	0.180	6,580,000
2025-02-17	0.019	0.019	0.018	0.019	0.190	10,645,000
2025-02-14	0.019	0.020	0.019	0.020	0.200	7,295,000
2025-02-13	0.019	0.020	0.019	0.020	0.200	8,640,000
2025-02-12	0.018	0.023	0.018	0.019	0.190	61,115,000
2025-02-11	0.017	0.018	0.016	0.017	0.170	4,825,000

← NewerPage 7 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.