Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	11.260	11.360	10.940	11.100	11.019	706,300
2024-05-14	11.600	11.800	11.000	11.220	11.138	2,770,800
2024-05-13	11.340	11.680	11.100	11.680	11.595	840,880
2024-05-10	11.560	11.560	11.180	11.360	11.277	447,200
2024-05-09	10.780	11.400	10.780	11.400	11.317	676,000
2024-05-08	11.300	11.300	10.660	10.740	10.662	1,426,671
2024-05-07	11.340	11.360	11.040	11.240	11.158	1,573,008
2024-05-06	11.400	11.500	11.000	11.280	11.198	1,002,400
2024-05-03	12.000	12.100	11.200	11.440	11.357	1,280,770
2024-05-02	10.280	11.760	10.100	11.760	11.674	1,771,454
2024-04-30	10.800	10.800	10.160	10.300	10.225	918,434
2024-04-29	10.660	10.880	10.440	10.560	10.483	978,254
2024-04-26	10.200	10.660	10.080	10.540	10.463	979,921
2024-04-25	10.300	10.340	9.920	10.160	10.086	1,024,908
2024-04-24	10.540	10.600	10.320	10.340	10.265	425,000
2024-04-23	10.520	10.600	10.300	10.540	10.463	429,600
2024-04-22	10.900	10.900	10.280	10.380	10.304	223,600
2024-04-19	10.400	10.700	10.060	10.340	10.265	256,000
2024-04-18	10.500	10.500	10.240	10.360	10.285	120,400
2024-04-17	10.200	10.300	10.100	10.240	10.165	187,600
2024-04-16	10.320	10.380	10.020	10.160	10.086	364,200
2024-04-15	10.780	10.780	10.180	10.320	10.245	679,200
2024-04-12	11.080	11.100	10.640	10.780	10.701	738,800
2024-04-11	11.180	11.200	10.940	11.080	10.999	224,800
2024-04-10	11.380	11.400	10.980	11.180	11.099	442,400
2024-04-09	11.000	11.340	10.860	11.100	11.019	746,817
2024-04-08	11.320	11.360	11.000	11.060	10.979	286,800
2024-04-05	11.660	11.660	10.940	11.300	11.218	555,359
2024-04-03	12.200	12.440	11.480	11.660	11.575	756,000
2024-04-02	12.340	12.340	12.080	12.200	12.111	330,000
2024-03-28	12.000	12.640	12.000	12.180	12.091	655,072
2024-03-27	12.320	12.420	11.940	12.180	12.091	309,200
2024-03-26	12.100	12.300	11.980	12.160	12.071	442,800
2024-03-25	12.420	12.480	11.980	12.100	12.012	482,800
2024-03-22	12.320	12.500	11.900	12.200	12.111	575,298
2024-03-21	12.500	12.740	12.320	12.580	12.488	394,000
2024-03-20	12.040	12.400	12.040	12.300	12.210	180,400
2024-03-19	12.320	12.360	11.920	11.940	11.853	549,111
2024-03-18	12.180	12.460	12.060	12.320	12.230	402,800
2024-03-15	11.960	12.240	11.780	12.180	12.091	711,600
2024-03-14	12.460	12.480	11.980	11.980	11.893	452,800
2024-03-13	12.500	12.900	12.240	12.280	12.191	778,000
2024-03-12	12.200	12.620	12.200	12.460	12.369	462,400
2024-03-11	11.840	12.260	11.840	12.120	12.032	286,055
2024-03-08	12.280	12.380	11.960	11.960	11.873	696,600
2024-03-07	12.020	12.340	12.020	12.280	12.191	232,055
2024-03-06	12.020	12.640	12.020	12.160	12.071	327,800
2024-03-05	12.600	12.600	12.020	12.020	11.932	364,000
2024-03-04	12.320	12.680	12.300	12.500	12.409	312,000
2024-03-01	12.820	12.820	12.420	12.660	12.568	414,400
2024-02-29	12.340	12.900	12.340	12.740	12.647	995,857
2024-02-28	13.520	13.940	12.400	12.620	12.528	756,600
2024-02-27	13.880	13.880	13.140	13.520	13.421	373,040
2024-02-26	13.980	14.000	13.620	13.680	13.580	206,896
2024-02-23	14.000	14.000	13.520	13.980	13.878	267,636
2024-02-22	13.400	13.920	13.400	13.700	13.600	192,500
2024-02-21	13.340	14.140	13.300	13.800	13.699	498,433
2024-02-20	13.200	13.460	13.100	13.340	13.243	167,200
2024-02-19	13.100	13.300	12.940	13.200	13.104	216,400
2024-02-16	12.540	13.380	12.540	13.380	13.283	294,600

← NewerPage 11 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.