Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	19.220	19.240	17.600	18.180	18.048	2,090,800
2022-11-21	19.760	19.880	18.820	19.220	19.080	786,976
2022-11-18	20.900	20.900	19.700	19.760	19.616	1,086,800
2022-11-17	21.350	21.350	19.600	20.550	20.400	1,340,249
2022-11-16	22.700	23.000	20.900	21.350	21.194	1,883,600
2022-11-15	22.250	23.350	21.000	22.600	22.435	3,175,225
2022-11-14	21.600	23.500	21.600	22.250	22.088	3,043,200
2022-11-11	22.200	22.400	21.200	21.500	21.343	2,052,683
2022-11-10	20.950	21.100	20.300	20.500	20.351	1,584,800
2022-11-09	22.250	23.000	20.850	21.100	20.946	7,277,106
2022-11-08	23.100	23.950	22.300	22.600	22.435	1,166,400
2022-11-07	20.800	23.650	20.800	23.000	22.832	2,915,178
2022-11-04	19.740	21.400	19.600	20.750	20.599	2,308,806
2022-11-03	19.800	20.100	19.260	19.740	19.596	914,000
2022-11-02	19.220	19.900	18.740	19.860	19.715	853,600
2022-11-01	18.300	19.180	17.900	18.960	18.822	655,200
2022-10-31	18.800	18.800	17.620	17.900	17.770	436,379
2022-10-28	19.740	19.740	17.780	17.960	17.829	730,400
2022-10-27	20.000	20.050	18.800	19.240	19.100	716,800
2022-10-26	19.100	19.740	18.920	19.380	19.239	635,200
2022-10-25	18.800	19.480	18.380	19.000	18.862	611,166
2022-10-24	19.940	20.300	18.120	18.640	18.504	1,389,434
2022-10-21	19.640	20.200	19.600	19.880	19.735	281,600
2022-10-20	19.680	20.150	19.060	19.640	19.497	897,203
2022-10-19	20.350	20.700	19.660	19.680	19.537	811,825
2022-10-18	19.040	20.450	18.880	20.300	20.152	1,619,800
2022-10-17	17.900	18.880	17.900	18.780	18.643	741,600
2022-10-14	18.000	18.400	17.680	17.900	17.770	691,106
2022-10-13	17.480	17.840	17.400	17.620	17.492	342,566
2022-10-12	17.140	17.800	16.940	17.480	17.353	954,800
2022-10-11	17.920	18.100	16.260	17.100	16.975	1,384,889
2022-10-10	18.080	18.500	17.580	17.740	17.611	408,498
2022-10-07	18.000	18.360	17.700	18.080	17.948	393,600
2022-10-06	18.500	18.500	18.000	18.000	17.869	279,200
2022-10-05	18.000	18.900	18.000	18.460	18.325	932,400
2022-10-03	17.720	18.040	17.500	17.900	17.770	185,923
2022-09-30	17.500	18.000	17.300	17.720	17.591	423,166
2022-09-29	18.200	18.500	17.380	17.500	17.372	462,814
2022-09-28	18.500	18.680	17.800	18.200	18.067	294,928
2022-09-27	18.400	18.680	18.000	18.500	18.365	388,400
2022-09-26	17.500	18.420	17.500	18.400	18.266	675,321
2022-09-23	17.280	17.800	17.260	17.520	17.392	798,930
2022-09-22	17.820	18.120	17.120	17.280	17.154	1,728,108
2022-09-21	18.520	18.700	17.800	17.820	17.690	929,200
2022-09-20	18.960	19.120	18.580	18.680	18.544	599,310
2022-09-19	19.140	19.360	18.460	18.560	18.425	1,284,800
2022-09-16	18.500	19.220	18.480	19.140	19.001	1,822,602
2022-09-15	18.740	19.000	18.440	18.500	18.365	564,200
2022-09-14	18.000	19.000	18.000	18.740	18.603	1,458,700
2022-09-13	18.440	18.860	18.200	18.720	18.584	827,572
2022-09-09	18.320	18.620	18.000	18.520	18.385	1,363,600
2022-09-08	18.440	18.880	17.940	18.180	18.048	1,366,000
2022-09-07	17.620	18.640	17.380	18.440	18.306	1,497,103
2022-09-06	17.080	17.960	16.820	17.900	17.770	1,373,177
2022-09-05	18.000	18.000	16.700	17.080	16.956	1,602,953
2022-09-02	17.600	18.020	17.400	17.740	17.611	4,126,400
2022-09-01	16.300	17.600	16.000	17.560	17.432	4,787,221
2022-08-31	14.560	16.500	13.980	16.220	16.102	5,975,600
2022-08-30	13.900	13.900	13.380	13.800	13.699	989,965
2022-08-29	14.200	14.200	13.660	13.820	13.719	796,160

← NewerPage 17 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.