Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 28.100 | 28.800 | 27.050 | 27.200 | 27.002 | 2,506,800 |
| 2021-12-02 | 28.300 | 28.400 | 27.050 | 28.050 | 27.846 | 3,167,295 |
| 2021-12-01 | 28.100 | 29.600 | 27.950 | 28.500 | 28.292 | 2,417,400 |
| 2021-11-30 | 29.000 | 29.100 | 27.600 | 28.150 | 27.945 | 8,194,424 |
| 2021-11-29 | 31.700 | 31.950 | 27.400 | 29.000 | 28.789 | 9,498,800 |
| 2021-11-26 | 28.950 | 34.000 | 28.500 | 32.200 | 31.965 | 19,819,881 |
| 2021-11-25 | 26.500 | 29.500 | 26.500 | 29.200 | 28.987 | 4,331,200 |
| 2021-11-24 | 25.600 | 26.750 | 25.600 | 26.150 | 25.959 | 939,200 |
| 2021-11-23 | 25.650 | 26.350 | 24.850 | 25.850 | 25.662 | 865,504 |
| 2021-11-22 | 25.400 | 26.500 | 25.400 | 25.650 | 25.463 | 1,367,170 |
| 2021-11-19 | 26.550 | 26.700 | 25.600 | 25.850 | 25.662 | 1,489,252 |
| 2021-11-18 | 27.500 | 27.950 | 26.600 | 26.850 | 26.654 | 1,806,612 |
| 2021-11-17 | 27.500 | 28.200 | 26.850 | 28.100 | 27.895 | 1,901,279 |
| 2021-11-16 | 27.300 | 27.900 | 26.800 | 27.500 | 27.300 | 1,338,570 |
| 2021-11-15 | 27.250 | 28.300 | 26.800 | 27.500 | 27.300 | 1,756,741 |
| 2021-11-12 | 26.100 | 27.400 | 25.900 | 27.250 | 27.051 | 2,959,400 |
| 2021-11-11 | 25.000 | 25.750 | 24.350 | 25.650 | 25.463 | 1,084,600 |
| 2021-11-10 | 24.900 | 25.500 | 24.100 | 25.400 | 25.215 | 1,689,245 |
| 2021-11-09 | 23.850 | 24.900 | 23.600 | 24.900 | 24.719 | 2,246,900 |
| 2021-11-08 | 23.450 | 23.900 | 22.500 | 23.850 | 23.676 | 1,360,400 |
| 2021-11-05 | 23.800 | 24.500 | 23.000 | 23.500 | 23.329 | 1,644,928 |
| 2021-11-04 | 24.500 | 24.600 | 22.900 | 23.600 | 23.428 | 1,406,800 |
| 2021-11-03 | 24.700 | 24.700 | 22.600 | 23.750 | 23.577 | 1,623,651 |
| 2021-11-02 | 24.550 | 24.900 | 23.050 | 23.650 | 23.478 | 2,265,639 |
| 2021-11-01 | 23.750 | 23.850 | 22.550 | 23.000 | 22.832 | 1,382,600 |
| 2021-10-29 | 23.850 | 24.500 | 23.550 | 23.750 | 23.577 | 1,605,186 |
| 2021-10-28 | 24.650 | 25.000 | 23.750 | 23.850 | 23.676 | 2,013,115 |
| 2021-10-27 | 26.000 | 26.000 | 24.500 | 24.650 | 24.470 | 2,066,300 |
| 2021-10-26 | 26.800 | 27.150 | 25.850 | 25.950 | 25.761 | 1,530,800 |
| 2021-10-25 | 28.000 | 28.000 | 26.300 | 26.700 | 26.505 | 1,637,254 |
| 2021-10-22 | 26.800 | 28.500 | 26.800 | 27.650 | 27.448 | 1,843,200 |
| 2021-10-21 | 28.200 | 28.250 | 26.550 | 26.950 | 26.754 | 1,817,000 |
| 2021-10-20 | 28.200 | 29.700 | 28.000 | 28.300 | 28.094 | 3,226,600 |
| 2021-10-19 | 27.200 | 27.900 | 26.950 | 27.800 | 27.597 | 1,389,100 |
| 2021-10-18 | 26.450 | 27.400 | 25.850 | 27.400 | 27.200 | 931,390 |
← NewerPage 21 of 21 · 1,235 trading days
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.