Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	12.500	12.700	12.400	12.540	12.449	69,700
2024-02-14	12.400	12.500	12.080	12.500	12.409	274,600
2024-02-09	12.760	12.760	12.240	12.400	12.310	102,000
2024-02-08	12.480	12.740	12.460	12.600	12.508	207,579
2024-02-07	13.000	13.000	12.400	12.480	12.389	277,264
2024-02-06	11.960	12.780	11.880	12.640	12.548	373,436
2024-02-05	11.880	12.200	11.800	11.960	11.873	263,800
2024-02-02	12.300	12.720	11.840	11.880	11.793	436,600
2024-02-01	12.600	13.000	12.200	12.260	12.171	298,900
2024-01-31	12.800	12.800	12.120	12.200	12.111	632,400
2024-01-30	13.600	13.600	12.280	12.280	12.191	1,472,810
2024-01-29	13.700	13.700	13.040	13.180	13.084	455,200
2024-01-26	13.600	14.000	13.120	13.260	13.163	290,800
2024-01-25	13.500	13.900	13.400	13.640	13.541	232,000
2024-01-24	13.620	14.040	13.420	13.720	13.620	429,744
2024-01-23	13.580	14.380	13.200	13.580	13.481	576,900
2024-01-22	13.680	13.920	13.100	13.580	13.481	822,200
2024-01-19	14.040	14.380	13.380	13.680	13.580	1,817,600
2024-01-18	14.120	14.480	13.960	14.040	13.938	291,600
2024-01-17	14.140	14.140	13.260	14.120	14.017	352,700
2024-01-16	14.400	14.440	14.000	14.140	14.037	178,576
2024-01-15	14.000	14.540	14.000	14.500	14.394	154,400
2024-01-12	14.260	14.360	14.180	14.220	14.116	178,400
2024-01-11	14.300	14.580	14.200	14.260	14.156	258,620
2024-01-10	14.200	14.420	14.180	14.300	14.196	93,045
2024-01-09	14.120	14.320	13.800	14.200	14.097	372,800
2024-01-08	14.320	14.320	14.000	14.120	14.017	242,800
2024-01-05	14.400	14.500	14.180	14.320	14.216	188,870
2024-01-04	14.200	14.300	14.060	14.200	14.097	168,400
2024-01-03	14.500	14.500	13.940	14.200	14.097	124,500
2024-01-02	14.720	14.820	14.400	14.500	14.394	195,812
2023-12-29	14.340	14.720	14.300	14.720	14.613	271,200
2023-12-28	13.560	14.500	13.560	14.320	14.216	425,200
2023-12-27	13.360	13.600	13.300	13.560	13.461	354,400
2023-12-22	13.880	13.880	13.240	13.360	13.263	414,400
2023-12-21	13.700	13.780	13.520	13.660	13.560	183,958
2023-12-20	13.900	13.980	13.600	13.720	13.620	378,500
2023-12-19	13.820	13.820	13.400	13.720	13.620	345,872
2023-12-18	14.080	14.080	13.720	13.820	13.719	164,709
2023-12-15	14.000	14.320	13.960	14.060	13.958	889,726
2023-12-14	13.780	14.020	13.600	13.720	13.620	534,251
2023-12-13	14.380	14.540	13.580	13.720	13.620	309,300
2023-12-12	14.100	14.300	13.820	14.140	14.037	558,800
2023-12-11	14.080	14.180	13.580	14.000	13.898	385,178
2023-12-08	14.300	14.300	13.740	14.080	13.977	708,878
2023-12-07	14.360	14.360	13.880	14.120	14.017	469,600
2023-12-06	13.660	14.500	13.660	14.360	14.255	512,333
2023-12-05	14.100	14.200	13.840	14.000	13.898	506,290
2023-12-04	14.080	14.380	13.700	14.060	13.958	384,400
2023-12-01	14.100	14.140	13.840	14.080	13.977	317,600
2023-11-30	13.980	14.100	13.680	13.980	13.878	1,205,906
2023-11-29	14.300	14.300	13.740	13.860	13.759	617,200
2023-11-28	14.980	14.980	14.260	14.280	14.176	610,257
2023-11-27	14.980	14.980	14.680	14.900	14.791	175,838
2023-11-24	15.260	15.260	14.780	14.820	14.712	118,969
2023-11-23	14.900	15.260	14.800	15.240	15.129	176,400
2023-11-22	14.900	15.300	14.820	14.920	14.811	268,846
2023-11-21	15.360	15.540	15.000	15.040	14.930	324,000
2023-11-20	15.500	15.540	15.160	15.360	15.248	300,189
2023-11-17	14.820	15.760	14.820	15.240	15.129	232,800

← NewerPage 12 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.