Yuxing InfoTech Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.295	0.330	0.285	0.290	0.290	162,000
2022-03-01	0.300	0.300	0.295	0.295	0.295	30,000
2022-02-28	0.300	0.310	0.300	0.310	0.310	226,000
2022-02-25	0.290	0.290	0.285	0.290	0.290	358,000
2022-02-24	0.330	0.330	0.290	0.290	0.290	94,000
2022-02-23	0.370	0.370	0.340	0.340	0.340	88,000
2022-02-22	0.335	0.350	0.330	0.340	0.340	120,000
2022-02-21	0.360	0.360	0.350	0.350	0.350	10,000
2022-02-18	0.365	0.365	0.330	0.330	0.330	116,000
2022-02-17	0.380	0.380	0.330	0.330	0.330	98,000
2022-02-16	0.380	0.380	0.350	0.350	0.350	24,000
2022-02-15	0.340	0.340	0.335	0.340	0.340	156,000
2022-02-14	0.330	0.345	0.315	0.340	0.340	170,000
2022-02-11	0.385	0.385	0.335	0.340	0.340	320,000
2022-02-10	0.380	0.380	0.360	0.360	0.360	168,000
2022-02-09	0.380	0.385	0.365	0.370	0.370	200,000
2022-02-08	0.380	0.385	0.365	0.365	0.365	562,000
2022-02-07	0.380	0.385	0.375	0.385	0.385	226,000
2022-02-04	0.380	0.385	0.365	0.370	0.370	102,000
2022-01-31	0.395	0.395	0.385	0.385	0.385	12,000
2022-01-28	0.365	0.370	0.360	0.360	0.360	170,000
2022-01-27	0.375	0.375	0.330	0.330	0.330	134,000
2022-01-26	0.380	0.380	0.375	0.375	0.375	90,000
2022-01-25	0.400	0.415	0.375	0.380	0.380	902,000
2022-01-24	0.400	0.400	0.395	0.395	0.395	4,000
2022-01-21	0.380	0.400	0.380	0.400	0.400	214,000
2022-01-20	0.380	0.405	0.380	0.400	0.400	166,000
2022-01-19	0.365	0.370	0.365	0.370	0.370	54,000
2022-01-18	0.370	0.395	0.360	0.385	0.385	500,000
2022-01-17	0.370	0.385	0.365	0.385	0.385	324,000
2022-01-14	0.410	0.410	0.365	0.380	0.380	366,000
2022-01-13	0.390	0.390	0.390	0.390	0.390	16,000
2022-01-12	0.375	0.400	0.375	0.385	0.385	20,000
2022-01-11	0.415	0.415	0.370	0.380	0.380	284,000
2022-01-10	0.400	0.415	0.375	0.385	0.385	162,000
2022-01-07	0.395	0.410	0.380	0.400	0.400	56,000
2022-01-06	0.410	0.425	0.365	0.375	0.375	546,000
2022-01-05	0.415	0.420	0.370	0.370	0.370	550,000
2022-01-04	0.390	0.395	0.370	0.395	0.395	164,000
2022-01-03	0.420	0.425	0.385	0.400	0.400	118,000
2021-12-31	0.400	0.425	0.385	0.410	0.410	172,000
2021-12-30	0.375	0.410	0.365	0.385	0.385	510,288
2021-12-29	0.430	0.430	0.365	0.385	0.385	1,928,000
2021-12-28	0.465	0.465	0.395	0.410	0.410	1,239,148
2021-12-24	0.470	0.470	0.415	0.445	0.445	266,000
2021-12-23	0.450	0.465	0.430	0.445	0.445	1,390,000
2021-12-22	0.430	0.440	0.410	0.440	0.440	142,000
2021-12-21	0.430	0.455	0.420	0.420	0.420	256,000
2021-12-20	0.455	0.460	0.400	0.405	0.405	682,000
2021-12-17	0.460	0.465	0.440	0.460	0.460	192,000
2021-12-16	0.455	0.470	0.420	0.430	0.430	1,778,000
2021-12-15	0.425	0.430	0.380	0.420	0.420	702,000
2021-12-14	0.355	0.445	0.340	0.380	0.380	1,226,000
2021-12-13	0.375	0.395	0.330	0.360	0.360	1,770,000
2021-12-10	0.385	0.440	0.385	0.385	0.385	170,000
2021-12-09	0.395	0.430	0.370	0.410	0.410	584,000
2021-12-08	0.380	0.410	0.360	0.395	0.395	1,674,000
2021-12-07	0.390	0.425	0.355	0.385	0.385	2,746,000
2021-12-06	0.390	0.455	0.380	0.380	0.380	5,386,000
2021-12-03	0.470	0.475	0.385	0.405	0.405	1,502,000

← NewerPage 20 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.