Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	27.100	27.850	26.500	27.150	26.952	922,800
2023-02-21	28.950	28.950	26.800	27.300	27.101	2,007,238
2023-02-20	29.000	29.100	28.000	28.950	28.739	1,518,600
2023-02-17	30.650	30.750	28.800	29.000	28.789	1,786,500
2023-02-16	30.650	32.500	30.250	30.650	30.427	2,348,800
2023-02-15	29.800	31.100	29.800	30.100	29.881	1,800,595
2023-02-14	31.850	32.900	29.550	29.650	29.434	3,216,233
2023-02-13	31.600	33.150	30.950	32.650	32.412	3,272,940
2023-02-10	31.600	33.700	30.500	31.800	31.568	6,104,713
2023-02-09	31.900	32.400	30.150	31.600	31.370	3,635,700
2023-02-08	27.800	32.700	27.800	31.900	31.667	9,569,400
2023-02-07	27.500	28.750	27.350	28.200	27.994	1,755,262
2023-02-06	28.500	28.500	26.600	27.050	26.853	2,061,399
2023-02-03	27.950	29.300	27.300	28.900	28.689	2,269,616
2023-02-02	27.400	29.600	27.400	27.750	27.548	4,217,451
2023-02-01	26.000	27.200	25.750	26.900	26.704	1,851,900
2023-01-31	26.000	26.150	25.150	26.000	25.810	1,714,052
2023-01-30	28.150	28.400	25.750	25.750	25.562	2,733,474
2023-01-27	28.000	28.800	27.050	28.150	27.945	1,832,054
2023-01-26	27.100	27.950	26.550	27.750	27.548	1,409,832
2023-01-20	26.500	27.000	25.850	26.500	26.307	968,328
2023-01-19	26.650	26.650	25.500	26.200	26.009	1,315,700
2023-01-18	27.200	27.500	26.500	26.900	26.704	1,504,173
2023-01-17	28.250	28.300	26.800	27.300	27.101	1,248,800
2023-01-16	28.950	29.150	26.650	28.150	27.945	2,213,974
2023-01-13	27.750	29.150	27.400	28.450	28.243	3,541,510
2023-01-12	28.600	28.600	25.500	27.450	27.250	5,901,872
2023-01-11	31.550	32.050	27.650	28.600	28.392	12,787,820
2023-01-10	31.500	33.300	30.700	31.200	30.973	4,826,792
2023-01-09	29.350	33.800	29.100	31.350	31.121	9,407,674
2023-01-06	23.800	29.500	23.700	28.150	27.945	10,768,680
2023-01-05	22.300	23.300	22.000	23.000	22.832	1,836,401
2023-01-04	21.750	22.150	21.300	22.050	21.889	1,174,400
2023-01-03	21.000	21.600	20.200	21.500	21.343	877,039
2022-12-30	20.800	21.300	20.350	20.950	20.797	627,600
2022-12-29	20.750	20.950	19.700	20.300	20.152	424,713
2022-12-28	20.200	20.800	19.840	20.750	20.599	554,492
2022-12-23	19.880	20.400	19.520	19.780	19.636	290,214
2022-12-22	19.100	20.100	19.100	19.880	19.735	737,685
2022-12-21	19.300	19.360	18.620	19.000	18.862	620,073
2022-12-20	20.150	20.550	18.920	19.140	19.001	793,600
2022-12-19	20.900	21.200	19.820	20.100	19.954	448,702
2022-12-16	20.550	20.750	19.900	20.300	20.152	1,117,480
2022-12-15	21.550	21.550	20.300	20.500	20.351	768,941
2022-12-14	22.700	22.900	21.200	21.500	21.343	889,300
2022-12-13	22.200	22.500	21.600	22.450	22.286	498,400
2022-12-12	22.200	23.000	21.850	22.050	21.889	888,800
2022-12-09	22.900	23.550	22.250	22.600	22.435	1,432,800
2022-12-08	22.050	23.000	22.000	22.900	22.733	887,371
2022-12-07	22.950	23.500	21.500	21.650	21.492	1,449,375
2022-12-06	22.400	23.200	21.950	22.450	22.286	1,750,100
2022-12-05	21.000	23.150	20.500	22.700	22.535	2,791,500
2022-12-02	20.000	20.700	19.520	20.250	20.102	608,800
2022-12-01	20.050	21.400	19.840	20.100	19.954	1,950,603
2022-11-30	18.460	19.460	18.280	19.460	19.318	1,752,000
2022-11-29	17.880	18.480	17.760	18.460	18.325	1,257,600
2022-11-28	17.980	17.980	16.740	17.680	17.551	1,152,970
2022-11-25	18.360	18.600	17.480	18.000	17.869	894,355
2022-11-24	18.400	18.580	17.920	18.340	18.206	482,800
2022-11-23	18.360	18.500	17.600	17.820	17.690	581,600

← NewerPage 16 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.