Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	21.650	21.650	20.850	21.100	20.946	157,565
2023-05-22	21.000	21.400	20.750	21.300	21.145	306,892
2023-05-19	20.750	20.950	20.350	20.850	20.698	237,300
2023-05-18	21.150	21.500	20.600	20.750	20.599	287,122
2023-05-17	21.500	21.750	21.000	21.100	20.946	203,537
2023-05-16	21.800	21.850	21.050	21.350	21.194	282,600
2023-05-15	20.600	21.900	20.500	21.800	21.641	449,839
2023-05-12	21.800	21.850	21.050	21.250	21.095	474,770
2023-05-11	21.100	22.000	21.100	21.700	21.542	598,400
2023-05-10	20.800	21.300	20.300	21.150	20.996	476,188
2023-05-09	20.800	21.150	20.350	20.550	20.400	469,600
2023-05-08	21.600	22.300	21.000	21.150	20.996	308,760
2023-05-05	21.400	21.900	21.200	21.700	21.542	580,091
2023-05-04	20.800	21.400	20.650	21.250	21.095	321,460
2023-05-03	21.000	21.000	20.500	20.550	20.400	480,094
2023-05-02	21.100	22.000	20.950	21.450	21.294	770,470
2023-04-28	20.600	21.500	20.600	21.450	21.294	432,579
2023-04-27	21.050	21.250	20.500	21.100	20.946	412,000
2023-04-26	20.550	21.500	20.550	21.050	20.897	625,409
2023-04-25	21.300	21.300	20.000	20.700	20.549	1,634,400
2023-04-24	21.350	21.650	21.000	21.300	21.145	1,104,000
2023-04-21	23.100	23.100	21.250	21.350	21.194	1,836,185
2023-04-20	23.200	23.800	22.650	22.800	22.634	895,200
2023-04-19	23.900	24.150	23.300	23.300	23.130	1,220,000
2023-04-18	23.200	24.300	23.200	23.750	23.577	1,394,400
2023-04-17	23.200	23.450	22.600	23.300	23.130	629,700
2023-04-14	22.950	22.950	22.300	22.850	22.683	570,179
2023-04-13	21.900	22.950	21.500	22.950	22.783	896,800
2023-04-12	23.000	23.000	21.850	22.300	22.137	1,061,287
2023-04-11	22.650	22.950	22.300	22.850	22.683	1,183,822
2023-04-06	22.700	22.700	21.850	22.600	22.435	1,332,500
2023-04-04	23.650	23.750	22.300	23.000	22.832	1,794,886
2023-04-03	23.450	23.700	22.500	23.650	23.478	1,005,797
2023-03-31	24.000	24.000	23.050	23.350	23.180	1,029,030
2023-03-30	25.600	25.600	22.900	23.600	23.428	2,794,200
2023-03-29	25.800	25.800	24.450	24.900	24.719	1,540,000
2023-03-28	22.900	25.200	22.800	24.850	24.669	4,139,000
2023-03-27	22.400	23.100	22.050	22.350	22.187	964,000
2023-03-24	23.450	23.950	22.800	23.100	22.932	946,600
2023-03-23	22.150	23.800	22.150	23.550	23.378	1,139,865
2023-03-22	22.900	23.600	22.250	22.450	22.286	1,611,600
2023-03-21	22.400	23.350	22.400	23.200	23.031	702,442
2023-03-20	23.200	23.500	22.100	22.350	22.187	1,325,393
2023-03-17	23.600	24.150	23.050	23.750	23.577	1,330,384
2023-03-16	22.700	23.450	22.450	23.200	23.031	837,302
2023-03-15	23.000	24.350	22.900	23.050	22.882	2,061,449
2023-03-14	23.450	24.250	22.400	22.600	22.435	2,207,825
2023-03-13	22.550	24.100	22.550	23.450	23.279	1,514,400
2023-03-10	23.400	23.400	22.150	22.550	22.386	2,191,702
2023-03-09	24.000	24.550	23.650	23.850	23.676	1,138,500
2023-03-08	25.000	25.000	23.500	24.000	23.825	2,145,118
2023-03-07	26.250	26.400	25.050	25.200	25.016	962,326
2023-03-06	26.850	26.850	25.100	25.650	25.463	1,641,386
2023-03-03	27.250	27.750	25.950	26.350	26.158	2,697,274
2023-03-02	27.550	28.000	26.350	26.600	26.406	1,765,500
2023-03-01	26.600	27.650	26.150	27.550	27.349	1,842,027
2023-02-28	26.900	26.900	25.700	26.000	25.810	841,200
2023-02-27	25.700	26.950	25.700	26.250	26.059	1,154,400
2023-02-24	26.000	26.750	26.000	26.300	26.108	1,326,810
2023-02-23	27.150	27.500	26.650	27.050	26.853	662,199

← NewerPage 15 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.