Hang Tai Yue Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.021	0.021	0.020	0.021	0.021	1,350,000
2026-01-27	0.021	0.021	0.020	0.021	0.021	1,280,000
2026-01-26	0.019	0.021	0.019	0.021	0.021	24,506,480
2026-01-23	0.020	0.021	0.019	0.021	0.021	8,310,000
2026-01-22	0.021	0.021	0.020	0.021	0.021	1,230,000
2026-01-21	0.021	0.021	0.019	0.021	0.021	4,187,520
2026-01-20	0.021	0.021	0.019	0.020	0.020	10,660,000
2026-01-19	0.018	0.020	0.018	0.020	0.020	23,220,000
2026-01-16	0.018	0.019	0.017	0.019	0.019	8,130,000
2026-01-15	0.018	0.019	0.016	0.018	0.018	7,862,160
2026-01-14	0.017	0.018	0.016	0.018	0.018	2,280,000
2026-01-13	0.018	0.018	0.018	0.018	0.018	0
2026-01-12	0.019	0.019	0.017	0.018	0.018	2,597,360
2026-01-09	0.018	0.019	0.017	0.018	0.018	1,521,600
2026-01-08	0.018	0.019	0.017	0.018	0.018	127,250,000
2026-01-07	0.019	0.019	0.017	0.018	0.018	1,500,000
2026-01-06	0.017	0.019	0.016	0.019	0.019	6,280,000
2026-01-05	0.016	0.017	0.016	0.017	0.017	4,090,000
2026-01-02	0.017	0.018	0.017	0.018	0.018	2,400,000
2025-12-31	0.018	0.018	0.018	0.018	0.018	1,010,000
2025-12-30	0.017	0.018	0.017	0.018	0.018	2,061,600
2025-12-29	0.018	0.018	0.016	0.017	0.017	5,890,000
2025-12-24	0.018	0.018	0.017	0.018	0.018	2,970,000
2025-12-23	0.020	0.020	0.018	0.018	0.018	73,059,040
2025-12-22	0.018	0.020	0.016	0.020	0.020	256,810,000
2025-12-19	0.014	0.019	0.014	0.018	0.018	167,642,400
2025-12-18	0.014	0.015	0.014	0.014	0.014	460,000
2025-12-17	0.015	0.015	0.014	0.015	0.015	254,160
2025-12-16	0.014	0.015	0.014	0.015	0.015	2,340,000
2025-12-15	0.015	0.015	0.014	0.015	0.015	450,000
2025-12-12	0.014	0.015	0.014	0.015	0.015	3,952,000
2025-12-11	0.015	0.016	0.015	0.015	0.015	4,790,000
2025-12-10	0.016	0.017	0.015	0.016	0.016	19,470,000
2025-12-09	0.017	0.017	0.017	0.017	0.017	4,800
2025-12-08	0.016	0.017	0.016	0.017	0.017	260,000
2025-12-05	0.017	0.018	0.016	0.017	0.017	6,026,000
2025-12-04	0.018	0.018	0.017	0.018	0.018	4,519,600
2025-12-03	0.018	0.018	0.018	0.018	0.018	0
2025-12-02	0.018	0.019	0.017	0.018	0.018	4,920,000
2025-12-01	0.018	0.018	0.017	0.018	0.018	700,000
2025-11-28	0.019	0.019	0.017	0.019	0.019	80,000
2025-11-27	0.019	0.019	0.017	0.019	0.019	50,000
2025-11-26	0.017	0.019	0.017	0.019	0.019	1,089,600
2025-11-25	0.019	0.019	0.017	0.019	0.019	210,000
2025-11-24	0.019	0.019	0.017	0.019	0.019	2,220,000
2025-11-21	0.018	0.019	0.016	0.019	0.019	44,464,320
2025-11-20	0.019	0.019	0.017	0.018	0.018	11,890,000
2025-11-19	0.018	0.019	0.018	0.019	0.019	2,822,960
2025-11-18	0.019	0.019	0.018	0.019	0.019	5,166,000
2025-11-17	0.019	0.020	0.018	0.019	0.019	25,310,000
2025-11-14	0.019	0.020	0.018	0.019	0.019	1,790,000
2025-11-13	0.020	0.020	0.019	0.020	0.020	250,000
2025-11-12	0.020	0.021	0.019	0.020	0.020	1,390,000
2025-11-11	0.020	0.020	0.019	0.020	0.020	3,500,000
2025-11-10	0.021	0.022	0.019	0.019	0.019	12,690,000
2025-11-07	0.019	0.021	0.019	0.021	0.021	13,980,000
2025-11-06	0.018	0.019	0.018	0.019	0.019	4,175,920
2025-11-05	0.017	0.018	0.016	0.018	0.018	1,070,000
2025-11-04	0.018	0.018	0.017	0.018	0.018	920,000
2025-11-03	0.017	0.018	0.017	0.018	0.018	208,080

← NewerPage 4 of 5 · 246 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.