Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.010 | 5.030 | 4.870 | 4.870 | 4.835 | 173,600 |
| 2026-07-28 | 4.950 | 5.120 | 4.840 | 4.920 | 4.884 | 215,200 |
| 2026-07-27 | 5.050 | 5.070 | 4.950 | 4.950 | 4.914 | 125,400 |
| 2026-07-24 | 5.050 | 5.050 | 4.930 | 5.050 | 5.013 | 112,400 |
| 2026-07-23 | 5.120 | 5.380 | 5.100 | 5.120 | 5.083 | 190,400 |
| 2026-07-22 | 5.280 | 5.480 | 5.240 | 5.300 | 5.261 | 145,845 |
| 2026-07-21 | 5.200 | 5.300 | 5.170 | 5.280 | 5.242 | 175,207 |
| 2026-07-20 | 5.140 | 5.270 | 5.050 | 5.130 | 5.093 | 105,036 |
| 2026-07-17 | 5.160 | 5.190 | 4.950 | 5.140 | 5.103 | 373,200 |
| 2026-07-16 | 5.220 | 5.540 | 5.220 | 5.300 | 5.261 | 381,600 |
| 2026-07-15 | 4.990 | 5.300 | 4.990 | 5.220 | 5.182 | 646,454 |
| 2026-07-14 | 4.910 | 4.990 | 4.780 | 4.980 | 4.944 | 214,800 |
| 2026-07-13 | 4.790 | 4.980 | 4.790 | 4.910 | 4.874 | 358,400 |
| 2026-07-10 | 4.810 | 4.970 | 4.800 | 4.940 | 4.904 | 293,600 |
| 2026-07-09 | 4.960 | 5.000 | 4.790 | 4.850 | 4.815 | 178,400 |
| 2026-07-08 | 4.860 | 5.020 | 4.860 | 4.960 | 4.924 | 275,219 |
| 2026-07-07 | 4.960 | 4.990 | 4.820 | 4.820 | 4.785 | 140,400 |
| 2026-07-06 | 5.090 | 5.120 | 4.970 | 4.990 | 4.954 | 264,883 |
| 2026-07-03 | 4.960 | 5.160 | 4.950 | 4.990 | 4.954 | 289,600 |
| 2026-07-02 | 4.800 | 5.200 | 4.800 | 4.950 | 4.914 | 419,485 |
| 2026-06-30 | 5.000 | 5.050 | 4.680 | 4.870 | 4.835 | 499,200 |
| 2026-06-29 | 4.800 | 5.030 | 4.710 | 5.030 | 4.993 | 592,160 |
| 2026-06-26 | 4.870 | 4.910 | 4.680 | 4.760 | 4.725 | 1,328,000 |
| 2026-06-25 | 5.070 | 5.090 | 4.850 | 4.990 | 4.954 | 958,972 |
| 2026-06-24 | 5.200 | 5.260 | 5.040 | 5.070 | 5.033 | 580,400 |
| 2026-06-23 | 5.800 | 5.800 | 5.140 | 5.300 | 5.261 | 721,000 |
| 2026-06-22 | 5.350 | 5.430 | 5.270 | 5.310 | 5.271 | 763,388 |
| 2026-06-18 | 5.430 | 5.580 | 5.200 | 5.350 | 5.311 | 1,003,200 |
| 2026-06-17 | 5.610 | 5.630 | 5.410 | 5.430 | 5.390 | 414,400 |
| 2026-06-16 | 5.900 | 5.900 | 5.530 | 5.620 | 5.579 | 225,814 |
| 2026-06-15 | 5.630 | 5.880 | 5.520 | 5.630 | 5.589 | 471,738 |
| 2026-06-12 | 5.870 | 5.910 | 5.630 | 5.630 | 5.589 | 637,125 |
| 2026-06-11 | 5.780 | 5.930 | 5.740 | 5.870 | 5.827 | 223,200 |
| 2026-06-10 | 5.810 | 6.020 | 5.810 | 5.920 | 5.877 | 465,970 |
| 2026-06-09 | 5.910 | 6.090 | 5.910 | 6.030 | 5.986 | 321,600 |
| 2026-06-08 | 5.910 | 6.100 | 5.910 | 5.950 | 5.907 | 436,800 |
| 2026-06-05 | 6.000 | 6.050 | 5.940 | 5.950 | 5.907 | 368,093 |
| 2026-06-04 | 6.120 | 6.120 | 5.930 | 5.930 | 5.887 | 352,272 |
| 2026-06-03 | 6.200 | 6.200 | 5.960 | 6.120 | 6.075 | 605,325 |
| 2026-06-02 | 5.900 | 6.220 | 5.870 | 6.220 | 6.175 | 633,602 |
| 2026-06-01 | 5.680 | 5.950 | 5.680 | 5.900 | 5.857 | 474,400 |
| 2026-05-29 | 5.680 | 5.790 | 5.660 | 5.680 | 5.639 | 226,000 |
| 2026-05-28 | 5.760 | 5.760 | 5.560 | 5.690 | 5.649 | 769,846 |
| 2026-05-27 | 5.980 | 5.980 | 5.740 | 5.820 | 5.778 | 540,400 |
| 2026-05-26 | 5.850 | 5.980 | 5.710 | 5.940 | 5.897 | 461,600 |
| 2026-05-22 | 5.900 | 6.000 | 5.830 | 5.940 | 5.897 | 469,419 |
| 2026-05-21 | 5.970 | 6.040 | 5.800 | 5.850 | 5.807 | 543,200 |
| 2026-05-20 | 6.000 | 6.030 | 5.840 | 5.980 | 5.936 | 288,400 |
| 2026-05-19 | 6.020 | 6.090 | 5.950 | 6.030 | 5.986 | 386,000 |
| 2026-05-18 | 6.120 | 6.120 | 5.910 | 6.020 | 5.976 | 622,400 |
| 2026-05-15 | 6.070 | 6.240 | 6.070 | 6.130 | 6.085 | 393,200 |
| 2026-05-14 | 6.190 | 6.290 | 6.100 | 6.100 | 6.056 | 231,200 |
| 2026-05-13 | 6.320 | 6.320 | 6.110 | 6.190 | 6.145 | 471,200 |
| 2026-05-12 | 6.320 | 6.380 | 6.220 | 6.300 | 6.254 | 244,000 |
| 2026-05-11 | 6.230 | 6.340 | 6.110 | 6.320 | 6.274 | 354,400 |
| 2026-05-08 | 6.310 | 6.310 | 6.220 | 6.230 | 6.185 | 190,047 |
| 2026-05-07 | 6.280 | 6.340 | 6.250 | 6.340 | 6.294 | 381,200 |
| 2026-05-06 | 6.220 | 6.280 | 6.050 | 6.250 | 6.204 | 703,200 |
| 2026-05-05 | 6.330 | 6.330 | 6.070 | 6.220 | 6.175 | 232,400 |
| 2026-05-04 | 6.450 | 6.450 | 6.200 | 6.340 | 6.294 | 364,000 |
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.