Yat Sing Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.017	0.018	0.016	0.018	0.180	15,815,000
2024-11-07	0.018	0.018	0.016	0.018	0.180	3,155,000
2024-11-06	0.018	0.018	0.018	0.018	0.180	615,000
2024-11-05	0.018	0.018	0.017	0.018	0.180	2,740,000
2024-11-04	0.019	0.019	0.017	0.018	0.180	2,885,000
2024-11-01	0.020	0.020	0.019	0.019	0.190	3,465,000
2024-10-31	0.020	0.020	0.019	0.019	0.190	3,440,000
2024-10-30	0.020	0.020	0.019	0.020	0.200	5,005,000
2024-10-29	0.022	0.022	0.020	0.021	0.210	10,715,000
2024-10-28	0.022	0.022	0.021	0.022	0.220	1,370,000
2024-10-25	0.018	0.022	0.018	0.022	0.220	13,955,000
2024-10-24	0.020	0.020	0.019	0.019	0.190	9,495,000
2024-10-23	0.021	0.021	0.019	0.020	0.200	7,640,000
2024-10-22	0.021	0.021	0.019	0.021	0.210	110,000
2024-10-21	0.020	0.021	0.019	0.021	0.210	12,535,000
2024-10-18	0.019	0.021	0.019	0.021	0.210	6,370,000
2024-10-17	0.020	0.020	0.019	0.019	0.190	14,165,000
2024-10-16	0.020	0.021	0.019	0.020	0.200	13,265,000
2024-10-15	0.022	0.022	0.020	0.021	0.210	11,290,000
2024-10-14	0.023	0.024	0.021	0.023	0.230	20,020,000
2024-10-10	0.021	0.027	0.020	0.024	0.240	51,775,000
2024-10-09	0.019	0.020	0.019	0.020	0.200	20,425,000
2024-10-08	0.023	0.023	0.019	0.020	0.200	29,265,000
2024-10-07	0.021	0.030	0.021	0.023	0.230	110,570,000
2024-10-04	0.020	0.021	0.019	0.020	0.200	20,715,000
2024-10-03	0.023	0.026	0.019	0.020	0.200	23,035,000
2024-10-02	0.015	0.023	0.015	0.021	0.210	61,585,000
2024-09-30	0.015	0.015	0.013	0.014	0.140	6,560,000
2024-09-27	0.014	0.015	0.014	0.015	0.150	4,985,000
2024-09-26	0.014	0.014	0.014	0.014	0.140	840,000
2024-09-25	0.014	0.014	0.013	0.013	0.130	12,865,000
2024-09-24	0.014	0.014	0.013	0.014	0.140	8,680,000
2024-09-23	0.015	0.015	0.013	0.014	0.140	10,820,000
2024-09-20	0.014	0.014	0.013	0.013	0.130	1,000,000
2024-09-19	0.014	0.015	0.014	0.014	0.140	6,200,000
2024-09-17	0.013	0.014	0.013	0.014	0.140	4,290,000
2024-09-16	0.015	0.015	0.014	0.014	0.140	23,805,000
2024-09-13	0.015	0.015	0.014	0.015	0.150	21,475,000
2024-09-12	0.014	0.014	0.014	0.014	0.140	2,320,000
2024-09-11	0.014	0.014	0.012	0.014	0.140	9,025,000
2024-09-10	0.014	0.014	0.014	0.014	0.140	10,000
2024-09-09	0.013	0.013	0.012	0.013	0.130	14,765,000
2024-09-05	0.013	0.014	0.013	0.013	0.130	4,320,000
2024-09-04	0.013	0.013	0.012	0.013	0.130	5,190,000
2024-09-03	0.013	0.013	0.013	0.013	0.130	6,800,000
2024-09-02	0.014	0.014	0.014	0.014	0.140	0
2024-08-30	0.014	0.014	0.013	0.014	0.140	2,600,000
2024-08-29	0.014	0.014	0.014	0.014	0.140	600,000
2024-08-28	0.013	0.014	0.013	0.014	0.140	9,410,000
2024-08-27	0.014	0.014	0.014	0.014	0.140	0
2024-08-26	0.014	0.014	0.014	0.014	0.140	0
2024-08-23	0.014	0.014	0.014	0.014	0.140	1,115,000
2024-08-22	0.014	0.014	0.014	0.014	0.140	1,000,000
2024-08-21	0.015	0.015	0.014	0.015	0.150	2,615,000
2024-08-20	0.015	0.016	0.015	0.016	0.160	1,360,000
2024-08-19	0.015	0.016	0.015	0.016	0.160	6,760,000
2024-08-16	0.017	0.017	0.017	0.017	0.170	100,000
2024-08-15	0.017	0.017	0.016	0.017	0.170	8,660,000
2024-08-14	0.018	0.018	0.018	0.018	0.180	90,000
2024-08-13	0.018	0.018	0.018	0.018	0.180	0

← NewerPage 9 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.