Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.760 | 3.915 | 3.675 | 3.700 | 3.700 | 120,285 |
| 2026-10-22 | 3.755 | 3.800 | 3.610 | 3.760 | 3.760 | 236,812 |
| 2026-10-21 | 3.880 | 3.900 | 3.600 | 3.755 | 3.755 | 248,400 |
| 2026-10-20 | 3.750 | 3.995 | 3.695 | 3.840 | 3.840 | 264,900 |
| 2026-10-16 | 3.650 | 3.750 | 3.550 | 3.750 | 3.750 | 522,800 |
| 2026-10-15 | 3.655 | 3.715 | 3.525 | 3.635 | 3.635 | 290,400 |
| 2026-10-14 | 3.705 | 3.820 | 3.670 | 3.725 | 3.725 | 148,000 |
| 2026-10-13 | 3.730 | 3.955 | 3.600 | 3.705 | 3.705 | 390,000 |
| 2026-10-12 | 3.750 | 3.800 | 3.680 | 3.770 | 3.770 | 193,486 |
| 2026-10-09 | 3.770 | 3.775 | 3.680 | 3.750 | 3.750 | 183,200 |
| 2026-10-08 | 3.870 | 3.975 | 3.770 | 3.770 | 3.770 | 146,425 |
| 2026-10-07 | 3.805 | 3.990 | 3.795 | 3.850 | 3.850 | 149,200 |
| 2026-10-06 | 3.880 | 3.900 | 3.765 | 3.820 | 3.820 | 165,200 |
| 2026-10-05 | 3.810 | 3.890 | 3.780 | 3.835 | 3.835 | 66,400 |
| 2026-10-02 | 3.810 | 3.880 | 3.760 | 3.800 | 3.800 | 246,800 |
| 2026-09-30 | 3.810 | 3.980 | 3.760 | 3.980 | 3.980 | 276,000 |
| 2026-09-29 | 3.985 | 4.000 | 3.810 | 3.840 | 3.840 | 197,600 |
| 2026-09-28 | 3.840 | 4.005 | 3.805 | 4.005 | 4.005 | 279,600 |
| 2026-09-25 | 3.835 | 3.940 | 3.785 | 3.845 | 3.845 | 262,400 |
| 2026-09-24 | 3.870 | 3.900 | 3.840 | 3.840 | 3.840 | 423,200 |
| 2026-09-23 | 3.900 | 3.945 | 3.815 | 3.945 | 3.945 | 635,600 |
| 2026-09-22 | 3.910 | 3.965 | 3.795 | 3.945 | 3.945 | 281,952 |
| 2026-09-21 | 3.895 | 3.900 | 3.700 | 3.850 | 3.850 | 941,490 |
| 2026-09-18 | 4.035 | 4.245 | 3.890 | 3.890 | 3.890 | 3,648,820 |
| 2026-09-17 | 4.030 | 4.030 | 3.915 | 4.030 | 4.030 | 202,800 |
| 2026-09-16 | 4.090 | 4.090 | 3.990 | 4.020 | 4.020 | 193,200 |
| 2026-09-15 | 4.200 | 4.230 | 4.035 | 4.115 | 4.085 | 283,513 |
| 2026-09-14 | 4.000 | 4.200 | 4.000 | 4.200 | 4.169 | 155,680 |
| 2026-09-11 | 4.020 | 4.195 | 3.950 | 4.185 | 4.155 | 367,200 |
| 2026-09-10 | 4.280 | 4.280 | 4.080 | 4.195 | 4.164 | 329,200 |
| 2026-09-09 | 4.285 | 4.300 | 4.150 | 4.280 | 4.249 | 265,200 |
| 2026-09-08 | 4.320 | 4.425 | 4.285 | 4.285 | 4.254 | 222,422 |
| 2026-09-07 | 4.425 | 4.460 | 4.280 | 4.320 | 4.289 | 272,400 |
| 2026-09-04 | 4.415 | 4.550 | 4.410 | 4.425 | 4.393 | 509,611 |
| 2026-09-03 | 4.500 | 4.505 | 4.380 | 4.400 | 4.368 | 257,200 |
| 2026-09-02 | 4.505 | 4.625 | 4.480 | 4.485 | 4.452 | 192,800 |
| 2026-09-01 | 4.570 | 4.590 | 4.505 | 4.505 | 4.472 | 188,800 |
| 2026-08-31 | 4.700 | 4.705 | 4.485 | 4.500 | 4.467 | 510,800 |
| 2026-08-28 | 4.795 | 4.800 | 4.710 | 4.715 | 4.681 | 388,800 |
| 2026-08-27 | 4.845 | 4.845 | 4.800 | 4.800 | 4.765 | 115,600 |
| 2026-08-26 | 4.960 | 4.980 | 4.850 | 4.850 | 4.815 | 210,800 |
| 2026-08-25 | 4.850 | 4.980 | 4.840 | 4.910 | 4.874 | 118,503 |
| 2026-08-24 | 4.860 | 5.090 | 4.830 | 4.830 | 4.795 | 389,356 |
| 2026-08-21 | 4.875 | 5.180 | 4.875 | 5.090 | 5.053 | 625,057 |
| 2026-08-20 | 4.790 | 5.000 | 4.750 | 4.875 | 4.840 | 274,400 |
| 2026-08-19 | 4.810 | 4.990 | 4.750 | 4.785 | 4.750 | 170,800 |
| 2026-08-18 | 4.960 | 5.005 | 4.805 | 4.915 | 4.879 | 189,600 |
| 2026-08-17 | 4.740 | 4.965 | 4.740 | 4.960 | 4.924 | 231,358 |
| 2026-08-14 | 4.700 | 4.795 | 4.700 | 4.710 | 4.676 | 137,600 |
| 2026-08-13 | 4.700 | 4.785 | 4.680 | 4.720 | 4.686 | 317,400 |
| 2026-08-12 | 4.835 | 4.835 | 4.675 | 4.720 | 4.686 | 350,358 |
| 2026-08-11 | 4.915 | 4.970 | 4.835 | 4.840 | 4.805 | 205,862 |
| 2026-08-10 | 4.980 | 4.985 | 4.840 | 4.915 | 4.879 | 136,800 |
| 2026-08-07 | 4.800 | 4.910 | 4.760 | 4.840 | 4.805 | 643,632 |
| 2026-08-06 | 4.880 | 4.880 | 4.805 | 4.820 | 4.785 | 251,600 |
| 2026-08-05 | 4.900 | 4.975 | 4.900 | 4.930 | 4.894 | 342,136 |
| 2026-08-04 | 4.910 | 5.045 | 4.835 | 4.900 | 4.864 | 114,400 |
| 2026-08-03 | 4.930 | 5.030 | 4.810 | 5.000 | 4.964 | 86,438 |
| 2026-07-31 | 4.940 | 5.060 | 4.930 | 4.930 | 4.894 | 316,000 |
| 2026-07-30 | 4.870 | 5.000 | 4.860 | 4.940 | 4.904 | 231,308 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.