Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.016	0.017	0.015	0.017	0.170	13,530,000
2025-02-07	0.016	0.016	0.015	0.016	0.160	2,275,000
2025-02-06	0.016	0.016	0.015	0.016	0.160	1,850,000
2025-02-05	0.016	0.016	0.015	0.016	0.160	365,000
2025-02-04	0.015	0.016	0.015	0.016	0.160	2,735,000
2025-02-03	0.015	0.016	0.015	0.016	0.160	2,535,000
2025-01-28	0.016	0.016	0.015	0.016	0.160	1,035,000
2025-01-27	0.016	0.016	0.015	0.016	0.160	4,610,000
2025-01-24	0.014	0.017	0.014	0.016	0.160	23,405,000
2025-01-23	0.015	0.015	0.015	0.015	0.150	3,305,000
2025-01-22	0.015	0.016	0.014	0.015	0.150	1,630,000
2025-01-21	0.016	0.016	0.015	0.016	0.160	28,175,000
2025-01-20	0.017	0.017	0.015	0.016	0.160	18,445,000
2025-01-17	0.016	0.018	0.016	0.017	0.170	24,380,000
2025-01-16	0.018	0.018	0.016	0.017	0.170	25,110,000
2025-01-15	0.017	0.018	0.016	0.018	0.180	6,135,000
2025-01-14	0.018	0.018	0.015	0.018	0.180	31,060,000
2025-01-13	0.021	0.022	0.017	0.018	0.180	33,580,000
2025-01-10	0.020	0.024	0.020	0.021	0.210	51,860,000
2025-01-09	0.020	0.020	0.017	0.020	0.200	32,570,000
2025-01-08	0.025	0.026	0.019	0.019	0.190	69,215,000
2025-01-07	0.017	0.026	0.017	0.023	0.230	216,150,000
2025-01-06	0.014	0.015	0.013	0.015	0.150	16,885,010
2025-01-03	0.014	0.014	0.013	0.014	0.140	2,370,000
2025-01-02	0.015	0.015	0.015	0.015	0.150	160,000
2024-12-31	0.014	0.015	0.014	0.015	0.150	1,785,000
2024-12-30	0.015	0.015	0.014	0.015	0.150	325,000
2024-12-27	0.015	0.015	0.014	0.015	0.150	1,810,000
2024-12-24	0.015	0.015	0.014	0.015	0.150	12,935,000
2024-12-23	0.015	0.015	0.014	0.014	0.140	900,000
2024-12-20	0.014	0.015	0.014	0.015	0.150	610,000
2024-12-19	0.015	0.015	0.015	0.015	0.150	600,000
2024-12-18	0.014	0.015	0.014	0.015	0.150	1,140,000
2024-12-17	0.014	0.015	0.014	0.015	0.150	10,340,000
2024-12-16	0.015	0.016	0.015	0.015	0.150	8,360,000
2024-12-13	0.017	0.017	0.017	0.017	0.170	0
2024-12-12	0.017	0.017	0.015	0.017	0.170	10,845,000
2024-12-11	0.015	0.020	0.015	0.017	0.170	10,995,000
2024-12-10	0.016	0.016	0.016	0.016	0.160	1,160,000
2024-12-09	0.017	0.017	0.015	0.016	0.160	6,425,000
2024-12-06	0.017	0.017	0.017	0.017	0.170	450,000
2024-12-05	0.018	0.018	0.016	0.017	0.170	350,000
2024-12-04	0.016	0.017	0.015	0.017	0.170	700,000
2024-12-03	0.017	0.017	0.017	0.017	0.170	80,000
2024-12-02	0.015	0.017	0.015	0.017	0.170	2,205,000
2024-11-29	0.015	0.015	0.015	0.015	0.150	0
2024-11-28	0.015	0.015	0.015	0.015	0.150	2,055,000
2024-11-27	0.015	0.016	0.015	0.015	0.150	3,110,000
2024-11-26	0.016	0.016	0.016	0.016	0.160	4,920,000
2024-11-25	0.014	0.017	0.014	0.016	0.160	785,000
2024-11-22	0.015	0.016	0.014	0.015	0.150	965,000
2024-11-21	0.016	0.016	0.016	0.016	0.160	0
2024-11-20	0.017	0.017	0.016	0.016	0.160	1,085,000
2024-11-19	0.016	0.017	0.015	0.016	0.160	2,200,000
2024-11-18	0.015	0.016	0.015	0.016	0.160	20,000
2024-11-15	0.017	0.017	0.015	0.016	0.160	6,535,000
2024-11-14	0.016	0.017	0.016	0.017	0.170	555,000
2024-11-13	0.017	0.017	0.016	0.017	0.170	1,200,000
2024-11-12	0.018	0.018	0.016	0.017	0.170	335,000
2024-11-11	0.018	0.018	0.017	0.018	0.180	1,025,000

← NewerPage 8 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.