Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	19.580	19.840	19.000	19.340	19.199	1,883,600
2022-05-31	19.140	19.600	18.680	19.580	19.437	2,886,157
2022-05-30	19.300	19.300	18.560	19.080	18.941	2,720,800
2022-05-27	19.120	19.600	18.960	19.140	19.001	1,053,400
2022-05-26	19.100	19.100	18.560	19.040	18.901	978,000
2022-05-25	19.640	19.640	19.060	19.100	18.961	1,575,600
2022-05-24	20.000	20.550	19.500	19.640	19.497	989,592
2022-05-23	20.100	21.000	20.100	20.650	20.500	479,600
2022-05-20	20.450	20.900	20.450	20.700	20.549	538,800
2022-05-19	20.100	20.500	19.740	20.300	20.152	557,400
2022-05-18	20.900	21.000	20.350	20.800	20.648	571,600
2022-05-17	19.540	20.950	19.540	20.950	20.797	833,036
2022-05-16	19.380	20.550	19.380	20.200	20.053	704,800
2022-05-13	18.500	19.680	18.500	19.360	19.219	1,039,802
2022-05-12	19.560	20.000	18.540	18.780	18.643	1,649,653
2022-05-11	19.400	19.780	19.100	19.120	18.981	1,239,411
2022-05-10	19.200	19.500	18.600	19.300	19.159	1,508,097
2022-05-06	19.900	20.000	19.500	19.720	19.576	799,600
2022-05-05	20.650	21.300	20.100	20.250	20.102	595,600
2022-05-04	20.550	20.800	20.300	20.600	20.450	512,300
2022-05-03	20.050	21.150	19.900	20.700	20.549	592,611
2022-04-29	19.500	21.200	19.500	20.800	20.648	1,378,800
2022-04-28	20.000	20.300	19.720	19.960	19.815	633,300
2022-04-27	19.060	20.400	19.060	19.920	19.775	1,400,158
2022-04-26	20.000	21.350	20.000	20.050	19.904	1,271,372
2022-04-25	21.000	21.000	20.050	20.200	20.053	988,400
2022-04-22	21.000	21.450	20.450	21.050	20.897	888,400
2022-04-21	22.400	22.400	21.100	21.300	21.145	1,336,000
2022-04-20	21.600	22.550	21.550	21.800	21.641	741,600
2022-04-19	22.250	22.250	21.100	21.600	21.443	690,800
2022-04-14	22.600	23.100	22.100	22.250	22.088	862,326
2022-04-13	22.800	23.000	22.000	22.750	22.584	539,600
2022-04-12	22.600	23.350	21.900	22.900	22.733	1,112,765
2022-04-11	23.000	23.000	21.700	22.500	22.336	865,200
2022-04-08	22.850	23.050	22.400	22.750	22.584	832,401
2022-04-07	23.650	23.700	22.600	22.850	22.683	876,031
2022-04-06	24.900	25.450	23.300	23.650	23.478	1,476,249
2022-04-04	23.950	25.750	23.650	25.100	24.917	1,360,400
2022-04-01	23.850	23.850	22.600	23.800	23.627	692,600
2022-03-31	24.400	24.400	23.000	24.100	23.924	527,618
2022-03-30	22.900	24.100	22.900	23.850	23.676	1,259,724
2022-03-29	22.300	23.050	22.150	22.700	22.535	631,600
2022-03-28	23.650	23.650	22.000	22.100	21.939	1,184,765
2022-03-25	23.800	24.500	22.650	23.000	22.832	752,713
2022-03-24	23.800	25.000	23.450	23.800	23.627	1,100,682
2022-03-23	24.150	25.300	23.650	23.800	23.627	1,521,800
2022-03-22	24.100	24.200	23.000	24.150	23.974	760,100
2022-03-21	23.800	24.500	22.850	23.500	23.329	1,269,556
2022-03-18	23.000	24.250	22.250	23.700	23.527	2,196,400
2022-03-17	21.250	24.000	21.250	23.500	23.329	4,964,312
2022-03-16	17.200	20.450	16.920	20.350	20.202	2,839,457
2022-03-15	17.880	18.260	15.780	16.720	16.598	4,074,476
2022-03-14	20.200	20.250	18.100	18.440	18.306	2,797,400
2022-03-11	19.500	20.750	18.700	20.250	20.102	1,611,680
2022-03-10	19.900	19.940	19.260	19.760	19.616	721,706
2022-03-09	18.540	19.400	17.780	19.200	19.060	1,433,782
2022-03-08	19.280	19.460	18.280	18.500	18.365	1,837,600
2022-03-07	19.800	19.800	18.880	19.480	19.338	1,627,760
2022-03-04	20.250	20.700	19.880	20.550	20.400	1,081,200
2022-03-03	20.450	21.100	20.000	21.000	20.847	982,942

← NewerPage 19 of 21 · 1,234 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.