Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.340	10.960	10.300	10.660	10.582	50,400
2024-08-09	10.600	10.700	10.340	10.480	10.404	241,200
2024-08-08	10.840	10.840	10.600	10.600	10.523	89,600
2024-08-07	10.660	10.900	10.500	10.840	10.761	104,864
2024-08-06	10.640	10.840	10.460	10.660	10.582	159,200
2024-08-05	11.000	11.200	10.500	10.640	10.562	184,900
2024-08-02	11.160	11.160	10.660	11.000	10.920	202,000
2024-08-01	10.620	11.260	10.620	11.160	11.079	113,600
2024-07-31	10.920	11.120	10.920	11.000	10.920	162,000
2024-07-30	11.040	11.180	10.800	10.920	10.840	121,200
2024-07-29	10.700	11.280	10.700	11.180	11.099	310,400
2024-07-26	11.200	11.200	10.560	11.040	10.960	144,800
2024-07-25	11.060	11.060	10.660	10.740	10.662	127,200
2024-07-24	11.080	11.300	10.880	11.000	10.920	256,200
2024-07-23	11.000	11.320	10.900	11.000	10.920	430,400
2024-07-22	10.960	11.220	10.840	11.200	11.118	362,844
2024-07-19	11.000	11.160	10.800	10.960	10.880	348,000
2024-07-18	10.680	11.040	10.680	10.960	10.880	309,600
2024-07-17	10.580	10.880	10.580	10.860	10.781	458,400
2024-07-16	10.400	10.680	10.260	10.600	10.523	416,000
2024-07-15	10.300	10.460	10.120	10.440	10.364	276,800
2024-07-12	10.440	10.560	10.240	10.300	10.225	288,000
2024-07-11	10.280	10.500	10.240	10.460	10.384	301,600
2024-07-10	9.600	10.300	9.520	10.180	10.106	216,115
2024-07-09	9.820	10.080	9.650	10.000	9.927	374,400
2024-07-08	10.000	10.140	9.600	9.810	9.739	578,069
2024-07-05	10.200	10.260	9.980	10.140	10.066	186,508
2024-07-04	10.200	10.400	10.060	10.260	10.185	226,800
2024-07-03	10.080	10.300	10.040	10.300	10.225	264,000
2024-07-02	10.000	10.160	9.930	9.960	9.887	329,600
2024-06-28	10.040	10.220	9.970	10.000	9.927	436,400
2024-06-27	10.480	10.480	9.960	9.980	9.907	524,500
2024-06-26	10.200	10.320	10.040	10.280	10.205	631,085
2024-06-25	10.360	10.500	10.160	10.180	10.106	390,800
2024-06-24	10.800	10.800	10.120	10.320	10.245	832,046
2024-06-21	11.300	11.300	10.800	10.920	10.840	402,800
2024-06-20	11.300	11.520	11.180	11.340	11.257	334,800
2024-06-19	11.480	11.640	11.280	11.440	11.357	429,100
2024-06-18	11.540	11.840	11.420	11.480	11.396	803,426
2024-06-17	11.000	11.500	10.900	11.420	11.337	1,161,000
2024-06-14	10.600	11.580	10.420	11.000	10.920	2,508,400
2024-06-13	10.480	10.820	10.480	10.700	10.622	736,400
2024-06-12	10.240	10.500	10.160	10.480	10.404	558,079
2024-06-11	10.540	10.540	10.020	10.480	10.404	1,259,200
2024-06-07	10.400	10.400	10.080	10.140	10.066	394,467
2024-06-06	10.660	10.660	10.160	10.220	10.146	383,600
2024-06-05	10.580	10.580	10.200	10.300	10.225	324,528
2024-06-04	10.760	10.760	10.300	10.380	10.304	256,000
2024-06-03	10.380	10.780	10.300	10.480	10.404	446,400
2024-05-31	10.040	10.380	10.040	10.200	10.126	708,800
2024-05-30	10.140	10.300	10.080	10.160	10.086	396,800
2024-05-29	10.420	10.500	10.140	10.140	10.066	428,400
2024-05-28	10.500	10.500	10.200	10.320	10.245	394,800
2024-05-27	10.220	10.600	10.020	10.220	10.146	455,600
2024-05-24	10.620	10.680	10.100	10.220	10.146	1,359,600
2024-05-23	10.900	11.180	10.640	10.680	10.602	763,200
2024-05-22	11.320	11.320	11.000	11.060	10.979	524,400
2024-05-21	11.400	11.480	11.020	11.020	10.940	444,200
2024-05-20	11.500	11.740	11.300	11.400	11.317	916,000
2024-05-17	11.100	11.560	11.100	11.480	11.396	1,109,200

← NewerPage 10 of 21 · 1,229 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.