Yik Wo International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.700	0.710	0.690	0.700	0.700	425,000
2023-02-22	0.690	0.690	0.660	0.690	0.690	550,000
2023-02-21	0.640	0.730	0.640	0.680	0.680	2,540,000
2023-02-20	0.630	0.670	0.630	0.640	0.640	1,455,000
2023-02-17	0.620	0.650	0.600	0.640	0.640	2,735,000
2023-02-16	0.580	0.630	0.550	0.620	0.620	4,260,000
2023-02-15	0.550	0.600	0.550	0.590	0.590	1,420,000
2023-02-14	0.530	0.570	0.530	0.560	0.560	935,000
2023-02-13	0.540	0.560	0.540	0.560	0.560	1,410,000
2023-02-10	0.530	0.550	0.530	0.550	0.550	1,150,000
2023-02-09	0.540	0.550	0.520	0.540	0.540	1,210,000
2023-02-08	0.540	0.550	0.530	0.550	0.550	1,580,000
2023-02-07	0.490	0.540	0.485	0.520	0.520	1,280,000
2023-02-06	0.470	0.510	0.455	0.510	0.510	595,000
2023-02-03	0.500	0.510	0.475	0.485	0.485	2,595,000
2023-02-02	0.540	0.540	0.485	0.510	0.510	3,280,000
2023-02-01	0.550	0.550	0.540	0.550	0.550	320,000
2023-01-31	0.550	0.570	0.500	0.560	0.560	1,330,000
2023-01-30	0.560	0.570	0.550	0.560	0.560	810,000
2023-01-27	0.580	0.580	0.530	0.580	0.580	120,000
2023-01-26	0.580	0.580	0.580	0.580	0.580	0
2023-01-20	0.560	0.580	0.560	0.580	0.580	1,045,000
2023-01-19	0.570	0.570	0.570	0.570	0.570	355,000
2023-01-18	0.570	0.570	0.550	0.570	0.570	565,000
2023-01-17	0.560	0.580	0.530	0.560	0.560	1,640,000
2023-01-16	0.550	0.560	0.550	0.560	0.560	685,000
2023-01-13	0.540	0.570	0.530	0.550	0.550	1,275,000
2023-01-12	0.530	0.570	0.530	0.550	0.550	1,950,000
2023-01-11	0.550	0.560	0.520	0.540	0.540	3,515,000
2023-01-10	0.560	0.570	0.520	0.530	0.530	1,425,000
2023-01-09	0.530	0.560	0.510	0.560	0.560	600,000
2023-01-06	0.540	0.560	0.520	0.520	0.520	1,280,000
2023-01-05	0.510	0.540	0.475	0.500	0.500	770,000
2023-01-04	0.530	0.540	0.455	0.510	0.510	1,790,000
2023-01-03	0.520	0.550	0.500	0.530	0.530	275,000
2022-12-30	0.530	0.600	0.475	0.580	0.580	9,400,000
2022-12-29	0.540	0.540	0.510	0.530	0.530	25,000
2022-12-28	0.530	0.590	0.500	0.520	0.520	2,515,000
2022-12-23	0.465	0.510	0.460	0.490	0.490	2,840,000
2022-12-22	0.455	0.480	0.440	0.480	0.480	440,000
2022-12-21	0.470	0.470	0.440	0.470	0.470	1,680,000
2022-12-20	0.490	0.510	0.435	0.480	0.480	1,655,000
2022-12-19	0.510	0.510	0.455	0.495	0.495	1,720,000
2022-12-16	0.510	0.540	0.490	0.530	0.530	1,600,000
2022-12-15	0.500	0.510	0.485	0.510	0.510	290,000
2022-12-14	0.470	0.550	0.470	0.500	0.500	3,130,000
2022-12-13	0.460	0.470	0.455	0.470	0.470	450,000
2022-12-12	0.425	0.490	0.425	0.460	0.460	2,110,000
2022-12-09	0.420	0.460	0.410	0.450	0.450	5,970,000
2022-12-08	0.385	0.420	0.385	0.390	0.390	3,060,000
2022-12-07	0.395	0.410	0.375	0.385	0.385	515,000
2022-12-06	0.350	0.400	0.350	0.390	0.390	1,020,000
2022-12-05	0.355	0.355	0.325	0.350	0.350	185,000
2022-12-02	0.345	0.355	0.320	0.355	0.355	410,000
2022-12-01	0.335	0.340	0.320	0.340	0.340	115,000
2022-11-30	0.360	0.360	0.340	0.345	0.345	65,000
2022-11-29	0.370	0.370	0.335	0.345	0.345	210,000
2022-11-28	0.360	0.380	0.320	0.370	0.370	175,000
2022-11-25	0.350	0.360	0.350	0.360	0.360	10,000
2022-11-24	0.355	0.355	0.335	0.355	0.355	75,000

← NewerPage 16 of 21 · 1,219 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.