Hang Tai Yue Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.015	0.017	0.015	0.017	0.017	108,000
2026-04-29	0.015	0.017	0.015	0.017	0.017	1,310,720
2026-04-28	0.017	0.017	0.016	0.017	0.017	450,000
2026-04-27	0.016	0.017	0.016	0.017	0.017	2,080,000
2026-04-24	0.017	0.017	0.016	0.017	0.017	5,510,000
2026-04-23	0.017	0.017	0.016	0.017	0.017	1,108,000
2026-04-22	0.017	0.017	0.016	0.017	0.017	1,850,000
2026-04-21	0.018	0.019	0.016	0.017	0.017	78,010,000
2026-04-20	0.018	0.020	0.018	0.019	0.019	51,110,000
2026-04-17	0.020	0.020	0.018	0.020	0.020	3,280,000
2026-04-16	0.018	0.020	0.017	0.020	0.020	16,780,000
2026-04-15	0.020	0.020	0.018	0.019	0.019	29,848,000
2026-04-14	0.019	0.020	0.019	0.019	0.019	1,390,000
2026-04-13	0.019	0.020	0.019	0.020	0.020	1,390,000
2026-04-10	0.018	0.020	0.018	0.020	0.020	1,290,000
2026-04-09	0.020	0.020	0.018	0.020	0.020	420,000
2026-04-08	0.019	0.020	0.018	0.020	0.020	3,620,000
2026-04-02	0.018	0.020	0.018	0.019	0.019	2,618,880
2026-04-01	0.019	0.020	0.019	0.020	0.020	1,010,000
2026-03-31	0.021	0.021	0.019	0.020	0.020	47,310,000
2026-03-30	0.022	0.022	0.020	0.021	0.021	60,850,000
2026-03-27	0.021	0.022	0.020	0.022	0.022	980,000
2026-03-26	0.021	0.022	0.020	0.022	0.022	980,000
2026-03-25	0.022	0.022	0.021	0.022	0.022	1,050,000
2026-03-24	0.023	0.023	0.020	0.021	0.021	5,030,000
2026-03-23	0.022	0.023	0.021	0.022	0.022	2,650,000
2026-03-20	0.023	0.023	0.021	0.022	0.022	12,747,280
2026-03-19	0.019	0.024	0.019	0.023	0.023	29,740,000
2026-03-18	0.019	0.019	0.018	0.019	0.019	2,240,000
2026-03-17	0.019	0.019	0.017	0.019	0.019	130,000
2026-03-16	0.018	0.019	0.018	0.019	0.019	500,000
2026-03-13	0.018	0.019	0.018	0.019	0.019	2,450,000
2026-03-12	0.020	0.020	0.019	0.020	0.020	3,780,000
2026-03-11	0.019	0.020	0.018	0.020	0.020	6,593,760
2026-03-10	0.017	0.019	0.016	0.019	0.019	6,262,240
2026-03-09	0.018	0.018	0.018	0.018	0.018	0
2026-03-06	0.017	0.018	0.017	0.018	0.018	610,240
2026-03-05	0.019	0.019	0.017	0.018	0.018	1,060,000
2026-03-04	0.018	0.019	0.018	0.018	0.018	3,190,000
2026-03-03	0.020	0.020	0.020	0.020	0.020	0
2026-03-02	0.019	0.020	0.019	0.020	0.020	60,000
2026-02-27	0.019	0.020	0.019	0.020	0.020	255,920
2026-02-26	0.021	0.021	0.019	0.020	0.020	3,510,000
2026-02-25	0.021	0.021	0.020	0.021	0.021	2,310,000
2026-02-24	0.021	0.021	0.019	0.021	0.021	5,950,000
2026-02-23	0.020	0.021	0.019	0.021	0.021	10,320,000
2026-02-20	0.020	0.020	0.019	0.020	0.020	4,520,000
2026-02-16	0.020	0.020	0.020	0.020	0.020	100,000
2026-02-13	0.020	0.020	0.018	0.020	0.020	70,000
2026-02-12	0.018	0.020	0.018	0.020	0.020	60,000
2026-02-11	0.020	0.020	0.020	0.020	0.020	0
2026-02-10	0.019	0.020	0.019	0.020	0.020	790,000
2026-02-09	0.019	0.020	0.018	0.020	0.020	4,430,000
2026-02-06	0.020	0.020	0.020	0.020	0.020	260,000
2026-02-05	0.018	0.020	0.018	0.020	0.020	852,400
2026-02-04	0.020	0.021	0.019	0.020	0.020	2,500,000
2026-02-03	0.020	0.020	0.019	0.020	0.020	130,000
2026-02-02	0.020	0.021	0.019	0.020	0.020	770,000
2026-01-30	0.020	0.021	0.020	0.021	0.021	7,170,000
2026-01-29	0.021	0.021	0.020	0.021	0.021	3,364,320

← NewerPage 3 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.