Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	16.520	16.620	16.000	16.120	16.003	545,600
2023-08-17	16.320	16.740	16.020	16.560	16.439	447,800
2023-08-16	16.500	16.860	16.280	16.300	16.181	615,400
2023-08-15	16.800	16.900	16.500	16.540	16.419	309,510
2023-08-14	16.980	16.980	16.420	16.940	16.817	410,700
2023-08-11	17.200	17.200	16.800	17.040	16.916	358,000
2023-08-10	17.300	17.300	16.920	17.280	17.154	330,800
2023-08-09	17.360	17.580	17.180	17.380	17.253	238,400
2023-08-08	17.780	17.800	17.200	17.360	17.233	329,266
2023-08-07	18.260	18.260	17.780	18.040	17.909	197,654
2023-08-04	18.600	18.740	18.300	18.440	18.306	257,200
2023-08-03	18.100	18.360	17.940	18.300	18.167	230,400
2023-08-02	18.480	18.900	17.900	18.100	17.968	706,400
2023-08-01	19.020	19.180	18.300	18.500	18.365	352,637
2023-07-31	18.880	19.160	18.580	19.000	18.862	1,452,476
2023-07-28	18.100	18.700	18.100	18.520	18.385	448,400
2023-07-27	18.480	18.520	18.160	18.400	18.266	260,000
2023-07-26	18.200	18.400	17.900	18.300	18.167	218,950
2023-07-25	17.860	18.340	17.860	18.240	18.107	275,400
2023-07-24	18.200	18.200	17.620	17.860	17.730	263,591
2023-07-21	17.980	18.180	17.600	18.000	17.869	408,854
2023-07-20	18.200	18.260	17.640	17.700	17.571	322,400
2023-07-19	17.600	17.980	17.220	17.900	17.770	257,079
2023-07-18	17.800	18.060	17.620	17.780	17.650	284,411
2023-07-14	18.400	18.400	18.020	18.080	17.948	417,100
2023-07-13	17.900	18.520	17.900	18.440	18.306	881,563
2023-07-12	17.800	18.100	17.700	17.820	17.690	698,600
2023-07-11	18.280	18.280	17.220	17.840	17.710	280,400
2023-07-10	17.700	18.100	17.600	17.800	17.670	486,157
2023-07-07	17.380	17.700	17.060	17.700	17.571	509,984
2023-07-06	17.900	18.000	17.200	17.640	17.511	729,200
2023-07-05	17.940	18.080	17.660	18.000	17.869	379,950
2023-07-04	17.680	18.060	17.660	17.960	17.829	357,200
2023-07-03	17.500	17.960	17.500	17.820	17.690	357,370
2023-06-30	17.120	17.680	17.060	17.500	17.372	651,400
2023-06-29	17.500	17.500	16.800	17.060	16.936	737,200
2023-06-28	17.300	17.400	16.640	17.260	17.134	923,400
2023-06-27	17.100	17.280	16.960	17.100	16.975	1,383,727
2023-06-26	17.100	17.420	16.800	17.200	17.075	897,200
2023-06-23	17.040	17.100	16.600	17.100	16.975	1,054,000
2023-06-21	17.740	17.740	16.900	17.380	17.253	1,466,188
2023-06-20	18.200	18.200	17.380	17.780	17.650	1,516,000
2023-06-19	18.040	18.200	17.660	18.200	18.067	1,631,600
2023-06-16	19.000	19.160	17.400	18.040	17.909	5,433,200
2023-06-15	18.780	19.080	18.520	18.900	18.762	2,457,667
2023-06-14	20.500	21.000	18.660	18.780	18.643	18,689,449
2023-06-13	20.500	22.200	20.500	22.050	21.889	867,200
2023-06-12	20.950	20.950	20.400	20.850	20.698	255,900
2023-06-09	21.000	21.350	20.450	20.850	20.698	774,459
2023-06-08	21.900	22.000	21.050	21.350	21.194	327,600
2023-06-07	21.450	22.250	21.250	21.900	21.740	963,989
2023-06-06	20.550	21.650	20.350	20.850	20.698	343,200
2023-06-05	21.000	21.600	20.650	20.850	20.698	207,200
2023-06-02	20.500	21.850	20.500	21.450	21.294	733,800
2023-06-01	20.300	21.100	20.250	20.450	20.301	425,736
2023-05-31	19.600	20.050	19.440	20.000	19.854	748,030
2023-05-30	19.200	20.200	19.040	20.100	19.954	397,144
2023-05-29	19.780	20.100	19.040	19.200	19.060	478,606
2023-05-25	20.200	20.200	19.300	20.100	19.954	794,800
2023-05-24	21.000	21.000	20.250	20.300	20.152	264,030

← NewerPage 14 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.