Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	20.900	21.800	20.600	20.850	20.698	1,238,000
2022-03-01	22.050	22.350	21.200	21.950	21.790	818,405
2022-02-28	21.750	21.750	19.900	21.550	21.393	1,330,074
2022-02-25	21.900	21.950	21.100	21.300	21.145	851,600
2022-02-24	22.200	22.300	20.800	21.900	21.740	1,575,315
2022-02-23	22.500	22.950	22.000	22.650	22.485	530,500
2022-02-22	23.000	23.000	21.950	22.600	22.435	1,166,000
2022-02-21	23.100	23.300	22.650	23.050	22.882	736,728
2022-02-18	23.600	23.900	23.050	23.150	22.981	610,100
2022-02-17	23.950	24.500	23.600	24.000	23.825	501,600
2022-02-16	23.600	24.500	23.600	23.950	23.775	831,422
2022-02-15	22.950	23.600	22.950	23.450	23.279	462,780
2022-02-14	23.200	23.200	22.500	22.950	22.783	395,524
2022-02-11	23.550	23.700	22.750	23.350	23.180	795,924
2022-02-10	23.400	23.700	23.150	23.700	23.527	857,486
2022-02-09	22.450	23.450	22.250	23.300	23.130	1,082,499
2022-02-08	23.500	23.500	22.150	22.450	22.286	774,164
2022-02-07	23.350	23.450	22.750	23.200	23.031	605,133
2022-02-04	22.800	23.750	22.300	23.350	23.180	1,616,000
2022-01-31	22.850	22.900	21.950	22.900	22.733	510,933
2022-01-28	22.200	22.400	20.700	22.400	22.237	1,732,624
2022-01-27	22.500	22.550	21.500	22.050	21.889	2,363,840
2022-01-26	22.900	23.600	22.150	23.150	22.981	1,890,330
2022-01-25	23.800	24.050	22.600	22.900	22.733	3,206,331
2022-01-24	24.600	24.600	23.850	23.900	23.726	1,716,400
2022-01-21	25.100	25.300	24.450	24.700	24.520	1,172,800
2022-01-20	24.700	25.400	24.650	25.100	24.917	1,598,098
2022-01-19	26.000	26.000	24.450	24.700	24.520	2,666,400
2022-01-18	26.450	27.350	25.850	26.000	25.810	1,384,846
2022-01-17	26.000	26.600	25.150	26.250	26.059	954,400
2022-01-14	26.100	26.550	25.400	25.750	25.562	1,002,800
2022-01-13	27.050	27.550	26.200	26.550	26.356	1,312,804
2022-01-12	26.650	27.200	26.550	26.950	26.754	1,644,073
2022-01-11	26.250	26.400	25.500	25.800	25.612	511,133
2022-01-10	25.150	26.850	25.150	26.250	26.059	1,143,200
2022-01-07	25.100	26.200	25.000	25.600	25.413	1,263,413
2022-01-06	25.000	25.150	24.050	25.100	24.917	1,281,343
2022-01-05	26.100	26.100	24.950	25.300	25.116	939,480
2022-01-04	27.100	27.150	25.700	26.250	26.059	926,400
2022-01-03	26.000	27.250	26.000	27.000	26.803	1,168,350
2021-12-31	25.300	26.500	25.300	25.800	25.612	1,258,800
2021-12-30	24.150	24.900	23.950	24.700	24.520	1,002,333
2021-12-29	24.700	24.700	23.700	24.150	23.974	1,492,805
2021-12-28	24.300	25.800	24.000	24.650	24.470	1,834,500
2021-12-24	24.400	24.900	24.400	24.500	24.321	381,600
2021-12-23	24.900	25.100	24.250	24.350	24.173	598,800
2021-12-22	24.700	25.450	24.500	24.650	24.470	865,230
2021-12-21	24.200	24.700	23.150	24.250	24.073	1,063,456
2021-12-20	24.850	25.400	23.550	23.650	23.478	1,762,964
2021-12-17	25.600	25.750	24.800	25.200	25.016	1,415,552
2021-12-16	25.600	26.100	24.750	25.650	25.463	775,600
2021-12-15	26.300	26.850	24.900	25.050	24.867	1,571,119
2021-12-14	26.000	26.600	25.350	25.850	25.662	947,600
2021-12-13	27.200	27.950	26.500	26.500	26.307	1,089,800
2021-12-10	27.500	28.100	26.850	27.200	27.002	1,817,748
2021-12-09	27.100	28.300	26.200	28.150	27.945	1,454,900
2021-12-08	26.000	27.150	26.000	26.500	26.307	664,925
2021-12-07	25.700	26.800	25.400	26.450	26.257	2,098,274
2021-12-06	26.500	26.500	25.000	25.000	24.818	2,772,000
2021-12-03	28.100	28.800	27.050	27.200	27.002	2,506,800

← NewerPage 20 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.