Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 14.180 | 14.500 | 14.140 | 14.300 | 14.196 | 795,600 |
| 2022-08-25 | 13.000 | 14.320 | 13.000 | 14.040 | 13.938 | 2,018,803 |
| 2022-08-24 | 14.000 | 14.260 | 13.340 | 13.460 | 13.362 | 1,542,500 |
| 2022-08-23 | 14.740 | 14.760 | 14.000 | 14.100 | 13.997 | 1,563,200 |
| 2022-08-22 | 15.040 | 15.100 | 14.620 | 14.640 | 14.533 | 973,734 |
| 2022-08-19 | 15.720 | 15.820 | 15.040 | 15.100 | 14.990 | 1,034,334 |
| 2022-08-18 | 15.780 | 15.880 | 15.420 | 15.560 | 15.447 | 791,013 |
| 2022-08-17 | 16.500 | 16.500 | 15.340 | 15.780 | 15.665 | 1,237,400 |
| 2022-08-16 | 16.660 | 16.720 | 16.220 | 16.380 | 16.261 | 1,043,950 |
| 2022-08-15 | 16.720 | 16.920 | 16.500 | 16.520 | 16.400 | 532,674 |
| 2022-08-12 | 16.660 | 16.880 | 16.500 | 16.720 | 16.598 | 350,200 |
| 2022-08-11 | 16.780 | 16.880 | 16.500 | 16.760 | 16.638 | 483,059 |
| 2022-08-10 | 17.300 | 17.320 | 16.300 | 16.580 | 16.459 | 906,800 |
| 2022-08-09 | 16.980 | 17.340 | 16.660 | 17.020 | 16.896 | 602,200 |
| 2022-08-08 | 17.420 | 17.640 | 17.000 | 17.120 | 16.995 | 442,900 |
| 2022-08-05 | 17.320 | 17.560 | 17.160 | 17.420 | 17.293 | 631,519 |
| 2022-08-04 | 17.000 | 17.480 | 17.000 | 17.460 | 17.333 | 618,800 |
| 2022-08-03 | 16.820 | 17.240 | 16.740 | 16.820 | 16.697 | 688,534 |
| 2022-08-02 | 16.980 | 16.980 | 16.300 | 16.580 | 16.459 | 1,050,434 |
| 2022-08-01 | 17.280 | 17.280 | 16.600 | 17.000 | 16.876 | 937,600 |
| 2022-07-29 | 17.640 | 17.820 | 17.020 | 17.280 | 17.154 | 876,500 |
| 2022-07-28 | 17.980 | 17.980 | 17.540 | 17.860 | 17.730 | 420,800 |
| 2022-07-27 | 17.520 | 17.820 | 17.320 | 17.700 | 17.571 | 747,234 |
| 2022-07-26 | 17.780 | 17.800 | 17.380 | 17.620 | 17.492 | 742,600 |
| 2022-07-25 | 17.800 | 17.840 | 17.240 | 17.540 | 17.412 | 592,800 |
| 2022-07-22 | 17.640 | 17.760 | 17.400 | 17.580 | 17.452 | 492,980 |
| 2022-07-21 | 17.760 | 17.820 | 17.440 | 17.600 | 17.472 | 734,000 |
| 2022-07-20 | 17.500 | 17.900 | 17.240 | 17.640 | 17.511 | 764,400 |
| 2022-07-19 | 17.260 | 17.380 | 16.900 | 17.080 | 16.956 | 827,600 |
| 2022-07-18 | 17.360 | 17.600 | 16.980 | 17.260 | 17.134 | 1,433,300 |
| 2022-07-15 | 18.080 | 18.180 | 17.100 | 17.260 | 17.134 | 1,050,800 |
| 2022-07-14 | 17.860 | 18.300 | 17.660 | 17.940 | 17.809 | 1,866,218 |
| 2022-07-13 | 18.180 | 18.420 | 17.960 | 18.220 | 18.087 | 1,696,000 |
| 2022-07-12 | 18.340 | 18.420 | 17.480 | 17.980 | 17.849 | 3,285,414 |
| 2022-07-11 | 18.400 | 18.460 | 17.800 | 18.340 | 18.206 | 2,738,000 |
| 2022-07-08 | 18.260 | 18.440 | 18.200 | 18.280 | 18.147 | 1,491,791 |
| 2022-07-07 | 18.660 | 18.820 | 18.100 | 18.140 | 18.008 | 1,964,800 |
| 2022-07-06 | 18.720 | 19.060 | 18.140 | 18.660 | 18.524 | 2,183,586 |
| 2022-07-05 | 22.000 | 22.000 | 18.600 | 18.720 | 18.584 | 8,942,755 |
| 2022-07-04 | 22.000 | 22.550 | 21.850 | 22.400 | 22.237 | 444,800 |
| 2022-06-30 | 22.900 | 23.250 | 22.000 | 22.200 | 22.038 | 1,120,800 |
| 2022-06-29 | 24.200 | 24.700 | 22.700 | 22.900 | 22.733 | 1,122,800 |
| 2022-06-28 | 23.700 | 24.700 | 23.300 | 24.400 | 24.222 | 1,868,800 |
| 2022-06-27 | 23.400 | 24.200 | 23.000 | 23.650 | 23.478 | 2,177,282 |
| 2022-06-24 | 21.600 | 23.150 | 21.450 | 23.000 | 22.832 | 2,013,035 |
| 2022-06-23 | 20.850 | 21.550 | 20.850 | 21.450 | 21.294 | 970,400 |
| 2022-06-22 | 21.300 | 21.550 | 20.600 | 21.100 | 20.946 | 729,296 |
| 2022-06-21 | 21.000 | 21.550 | 20.600 | 21.300 | 21.145 | 930,957 |
| 2022-06-20 | 20.750 | 21.100 | 20.400 | 20.750 | 20.599 | 833,200 |
| 2022-06-17 | 20.800 | 21.500 | 20.400 | 20.650 | 20.500 | 1,336,573 |
| 2022-06-16 | 22.200 | 22.200 | 20.800 | 20.950 | 20.797 | 1,034,468 |
| 2022-06-15 | 22.000 | 22.000 | 21.200 | 21.550 | 21.393 | 1,126,142 |
| 2022-06-14 | 20.600 | 21.700 | 20.350 | 21.200 | 21.045 | 1,972,100 |
| 2022-06-13 | 21.300 | 22.300 | 20.950 | 21.200 | 21.045 | 2,094,050 |
| 2022-06-10 | 22.300 | 22.800 | 20.600 | 22.000 | 21.840 | 12,417,400 |
| 2022-06-09 | 21.500 | 22.700 | 21.500 | 22.300 | 22.137 | 2,316,980 |
| 2022-06-08 | 20.550 | 21.500 | 20.550 | 21.300 | 21.145 | 2,370,619 |
| 2022-06-07 | 19.040 | 20.700 | 19.040 | 20.200 | 20.053 | 2,904,400 |
| 2022-06-06 | 19.020 | 19.260 | 18.720 | 19.240 | 19.100 | 2,844,021 |
| 2022-06-02 | 19.340 | 19.340 | 18.500 | 19.000 | 18.862 | 1,609,554 |
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.