Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	15.880	15.880	15.320	15.640	15.526	370,000
2023-11-15	16.240	16.320	15.760	15.880	15.764	458,400
2023-11-14	15.880	16.080	15.500	15.760	15.645	239,200
2023-11-13	15.800	15.800	15.260	15.760	15.645	143,600
2023-11-10	15.580	15.580	15.160	15.300	15.189	203,200
2023-11-09	15.980	16.200	15.580	15.580	15.466	456,800
2023-11-08	15.500	15.980	15.500	15.900	15.784	543,408
2023-11-07	15.720	15.720	15.240	15.540	15.427	324,332
2023-11-06	15.500	15.860	15.500	15.780	15.665	554,000
2023-11-03	14.580	15.420	14.400	15.280	15.169	523,600
2023-11-02	14.720	14.720	14.380	14.560	14.454	135,600
2023-11-01	14.420	14.600	14.140	14.560	14.454	290,700
2023-10-31	14.680	14.680	13.960	14.320	14.216	418,300
2023-10-30	14.560	14.800	14.460	14.660	14.553	155,210
2023-10-27	14.700	14.740	14.380	14.560	14.454	349,200
2023-10-26	14.700	14.700	14.140	14.580	14.474	335,600
2023-10-25	14.300	14.500	14.080	14.440	14.335	400,843
2023-10-24	14.240	14.260	13.620	14.000	13.898	711,491
2023-10-20	14.520	14.520	14.120	14.300	14.196	473,200
2023-10-19	14.660	14.660	14.200	14.520	14.414	435,400
2023-10-18	14.700	14.800	14.380	14.660	14.553	226,400
2023-10-17	14.900	14.920	14.600	14.740	14.633	200,400
2023-10-16	15.200	15.200	14.400	14.680	14.573	368,687
2023-10-13	15.700	15.740	15.000	15.000	14.891	637,480
2023-10-12	15.320	15.800	15.200	15.760	15.645	518,000
2023-10-11	14.700	15.580	14.700	15.320	15.208	625,214
2023-10-10	14.680	15.060	14.680	14.700	14.593	284,000
2023-10-09	14.440	14.800	14.440	14.680	14.573	157,213
2023-10-06	14.280	14.560	14.240	14.440	14.335	394,400
2023-10-05	14.400	14.520	14.160	14.280	14.176	487,039
2023-10-04	14.200	14.760	14.000	14.400	14.295	380,073
2023-10-03	14.780	14.780	14.100	14.200	14.097	399,348
2023-09-29	14.640	15.000	14.540	14.800	14.692	414,400
2023-09-28	14.600	14.880	14.200	14.420	14.315	421,330
2023-09-27	14.420	14.600	14.340	14.560	14.454	162,800
2023-09-26	14.600	14.600	14.320	14.420	14.315	410,800
2023-09-25	14.960	14.960	14.500	14.600	14.494	230,800
2023-09-22	14.520	14.980	14.240	14.960	14.851	822,100
2023-09-21	14.500	14.520	14.300	14.520	14.414	444,047
2023-09-20	14.800	15.060	14.340	14.660	14.553	393,811
2023-09-19	15.060	15.060	14.540	14.800	14.692	248,000
2023-09-18	14.900	15.100	14.540	14.900	14.791	232,000
2023-09-15	14.500	14.980	14.280	14.900	14.791	1,147,015
2023-09-14	14.600	14.820	14.160	14.720	14.613	1,119,600
2023-09-13	15.100	15.100	14.420	14.580	14.474	1,006,800
2023-09-12	15.620	15.620	14.840	15.100	14.990	1,127,935
2023-09-11	15.120	15.540	14.760	15.460	15.347	674,000
2023-09-07	15.500	16.000	15.100	15.200	15.089	286,105
2023-09-06	15.560	15.560	15.100	15.500	15.387	433,030
2023-09-05	15.720	15.720	15.300	15.400	15.288	456,000
2023-09-04	15.600	15.800	15.300	15.680	15.566	777,200
2023-08-31	15.540	15.620	15.080	15.600	15.486	1,534,405
2023-08-30	16.000	16.000	15.280	15.520	15.407	940,386
2023-08-29	14.900	15.880	14.900	15.800	15.685	1,784,298
2023-08-28	15.200	15.860	14.780	14.860	14.752	1,664,600
2023-08-25	16.580	16.580	14.120	15.200	15.089	4,418,600
2023-08-24	16.300	16.920	16.300	16.800	16.678	345,200
2023-08-23	15.700	16.400	15.700	16.320	16.201	267,435
2023-08-22	15.760	16.180	15.700	16.000	15.883	321,200
2023-08-21	16.000	16.120	15.640	15.860	15.744	513,135

← NewerPage 13 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.