Hang Tai Yue Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.018	0.019	0.017	0.018	0.018	8,620,000
2025-10-30	0.017	0.018	0.017	0.018	0.018	830,000
2025-10-28	0.018	0.018	0.017	0.018	0.018	811,360
2025-10-27	0.017	0.019	0.017	0.018	0.018	2,300,000
2025-10-24	0.018	0.018	0.017	0.018	0.018	5,941,440
2025-10-23	0.017	0.018	0.017	0.018	0.018	2,910,000
2025-10-22	0.018	0.018	0.017	0.018	0.018	1,630,000
2025-10-21	0.019	0.019	0.017	0.018	0.018	14,740,000
2025-10-20	0.020	0.020	0.018	0.019	0.019	10,500,960
2025-10-17	0.022	0.022	0.019	0.020	0.020	10,782,640
2025-10-16	0.020	0.022	0.019	0.022	0.022	25,956,000
2025-10-15	0.021	0.021	0.019	0.020	0.020	2,442,960
2025-10-14	0.019	0.020	0.019	0.020	0.020	1,910,000
2025-10-13	0.019	0.020	0.019	0.020	0.020	2,736,400
2025-10-10	0.020	0.021	0.019	0.019	0.019	2,800,000
2025-10-09	0.020	0.021	0.020	0.020	0.020	1,440,000
2025-10-08	0.020	0.021	0.019	0.020	0.020	18,110,000
2025-10-06	0.021	0.021	0.019	0.020	0.020	5,300,000
2025-10-03	0.022	0.022	0.019	0.021	0.021	8,430,000
2025-10-02	0.021	0.022	0.020	0.022	0.022	10,533,080
2025-09-30	0.022	0.022	0.019	0.021	0.021	16,450,000
2025-09-29	0.023	0.023	0.020	0.021	0.021	6,499,720
2025-09-26	0.022	0.024	0.021	0.022	0.022	29,610,000
2025-09-25	0.025	0.026	0.022	0.023	0.023	16,643,360
2025-09-24	0.021	0.027	0.020	0.026	0.026	82,080,000
2025-09-23	0.019	0.022	0.019	0.022	0.022	83,610,000
2025-09-22	0.018	0.024	0.016	0.019	0.019	50,850,000
2025-09-19	0.018	0.020	0.016	0.017	0.017	48,407,280
2025-09-18	0.017	0.020	0.017	0.018	0.018	59,404,800
2025-09-17	0.015	0.016	0.015	0.016	0.016	5,620,000
2025-09-16	0.015	0.016	0.014	0.016	0.016	212,960
2025-09-15	0.015	0.016	0.014	0.016	0.016	530,800
2025-09-12	0.016	0.016	0.015	0.016	0.016	600,000
2025-09-11	0.015	0.016	0.015	0.016	0.016	3,780,001
2025-09-10	0.015	0.015	0.014	0.015	0.015	7,820,000
2025-09-09	0.014	0.015	0.014	0.015	0.015	1,553,200
2025-09-08	0.016	0.016	0.014	0.015	0.015	17,290,000
2025-09-05	0.016	0.016	0.015	0.016	0.016	3,560,000
2025-09-04	0.016	0.017	0.016	0.017	0.017	430,000
2025-09-03	0.016	0.017	0.015	0.017	0.017	570,000
2025-09-02	0.016	0.017	0.015	0.017	0.017	2,560,000
2025-09-01	0.016	0.017	0.015	0.017	0.017	980,000
2025-08-29	0.016	0.017	0.015	0.017	0.017	3,320,000
2025-08-28	0.016	0.017	0.016	0.017	0.017	3,552,320
2025-08-27	0.017	0.017	0.016	0.017	0.017	1,182,000
2025-08-26	0.017	0.017	0.016	0.016	0.016	24,737,440
2025-08-25	0.017	0.018	0.016	0.017	0.017	14,510,000
2025-08-22	0.015	0.018	0.015	0.016	0.016	32,323,680
2025-08-21	0.016	0.017	0.014	0.016	0.016	37,940,000
2025-08-20	0.016	0.017	0.015	0.016	0.016	4,000,000
2025-08-19	0.018	0.019	0.016	0.017	0.017	25,330,000
2025-08-18	0.015	0.018	0.015	0.018	0.018	25,730,000
2025-08-15	0.016	0.016	0.014	0.014	0.014	27,250,000
2025-08-14	0.016	0.017	0.016	0.017	0.017	4,060,000
2025-08-13	0.017	0.018	0.016	0.017	0.017	17,800,000
2025-08-12	0.018	0.019	0.017	0.017	0.017	20,080,000
2025-08-11	0.018	0.019	0.016	0.018	0.018	24,590,000
2025-08-08	0.020	0.020	0.018	0.019	0.019	20,600,000
2025-08-07	0.020	0.020	0.019	0.020	0.020	1,751,600
2025-08-06	0.020	0.020	0.019	0.020	0.020	1,060,000

← NewerPage 5 of 21 · 1,234 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.