Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.350 | 6.380 | 6.180 | 6.230 | 6.185 | 301,346 |
| 2026-04-29 | 6.290 | 6.480 | 6.290 | 6.350 | 6.304 | 308,800 |
| 2026-04-28 | 6.280 | 6.540 | 6.260 | 6.510 | 6.463 | 611,600 |
| 2026-04-27 | 6.280 | 6.280 | 6.170 | 6.200 | 6.155 | 287,600 |
| 2026-04-24 | 6.240 | 6.350 | 5.950 | 6.270 | 6.224 | 1,561,804 |
| 2026-04-23 | 6.390 | 6.390 | 6.220 | 6.260 | 6.214 | 462,800 |
| 2026-04-22 | 6.460 | 6.460 | 6.290 | 6.380 | 6.334 | 402,836 |
| 2026-04-21 | 6.540 | 6.540 | 6.440 | 6.500 | 6.453 | 357,200 |
| 2026-04-20 | 6.550 | 6.560 | 6.440 | 6.440 | 6.393 | 348,000 |
| 2026-04-17 | 6.560 | 6.580 | 6.520 | 6.560 | 6.512 | 204,800 |
| 2026-04-16 | 6.570 | 6.640 | 6.440 | 6.590 | 6.542 | 426,000 |
| 2026-04-15 | 6.540 | 6.690 | 6.530 | 6.570 | 6.522 | 679,200 |
| 2026-04-14 | 6.690 | 6.750 | 6.480 | 6.530 | 6.482 | 421,600 |
| 2026-04-13 | 6.860 | 6.860 | 6.550 | 6.690 | 6.641 | 338,000 |
| 2026-04-10 | 6.740 | 7.100 | 6.700 | 6.860 | 6.810 | 643,644 |
| 2026-04-09 | 7.000 | 7.000 | 6.690 | 6.740 | 6.691 | 280,400 |
| 2026-04-08 | 7.000 | 7.000 | 6.610 | 6.860 | 6.810 | 557,570 |
| 2026-04-02 | 6.900 | 6.990 | 6.740 | 6.850 | 6.800 | 192,000 |
| 2026-04-01 | 6.890 | 6.930 | 6.750 | 6.880 | 6.830 | 322,040 |
| 2026-03-31 | 6.600 | 6.860 | 6.420 | 6.750 | 6.701 | 257,600 |
| 2026-03-30 | 6.900 | 6.900 | 6.350 | 6.600 | 6.552 | 297,100 |
| 2026-03-27 | 6.550 | 6.990 | 6.520 | 6.690 | 6.641 | 460,800 |
| 2026-03-26 | 6.760 | 6.800 | 6.550 | 6.550 | 6.502 | 308,400 |
| 2026-03-25 | 6.590 | 6.790 | 6.590 | 6.760 | 6.711 | 298,000 |
| 2026-03-24 | 6.360 | 6.580 | 6.360 | 6.540 | 6.492 | 249,600 |
| 2026-03-23 | 6.500 | 6.500 | 6.210 | 6.300 | 6.254 | 943,200 |
| 2026-03-20 | 6.770 | 6.780 | 6.600 | 6.620 | 6.572 | 466,844 |
| 2026-03-19 | 6.980 | 6.980 | 6.770 | 6.770 | 6.721 | 431,600 |
| 2026-03-18 | 7.010 | 7.070 | 6.900 | 7.020 | 6.969 | 270,800 |
| 2026-03-17 | 7.190 | 7.250 | 6.980 | 6.990 | 6.939 | 402,000 |
| 2026-03-16 | 6.950 | 7.090 | 6.890 | 7.010 | 6.959 | 262,800 |
| 2026-03-13 | 7.000 | 7.090 | 6.950 | 6.950 | 6.899 | 719,600 |
| 2026-03-12 | 7.170 | 7.230 | 7.000 | 7.080 | 7.028 | 262,000 |
| 2026-03-11 | 7.190 | 7.280 | 7.140 | 7.160 | 7.108 | 247,200 |
| 2026-03-10 | 6.980 | 7.130 | 6.960 | 7.010 | 6.959 | 396,000 |
| 2026-03-09 | 7.200 | 7.200 | 6.910 | 6.980 | 6.929 | 780,400 |
| 2026-03-06 | 7.160 | 7.340 | 7.140 | 7.280 | 7.227 | 280,040 |
| 2026-03-05 | 7.420 | 7.420 | 7.170 | 7.190 | 7.138 | 515,200 |
| 2026-03-04 | 7.250 | 7.330 | 7.120 | 7.200 | 7.148 | 672,400 |
| 2026-03-03 | 7.670 | 7.670 | 7.300 | 7.330 | 7.277 | 964,000 |
| 2026-03-02 | 7.890 | 7.890 | 7.610 | 7.670 | 7.614 | 652,400 |
| 2026-02-27 | 7.880 | 8.080 | 7.650 | 8.080 | 8.021 | 3,080,000 |
| 2026-02-26 | 8.000 | 8.310 | 7.910 | 7.910 | 7.852 | 908,400 |
| 2026-02-25 | 7.930 | 8.090 | 7.910 | 7.930 | 7.872 | 568,533 |
| 2026-02-24 | 7.950 | 7.990 | 7.760 | 7.970 | 7.912 | 597,792 |
| 2026-02-23 | 7.780 | 8.070 | 7.780 | 8.060 | 8.001 | 881,600 |
| 2026-02-20 | 7.800 | 7.890 | 7.470 | 7.780 | 7.723 | 691,485 |
| 2026-02-16 | 7.410 | 7.850 | 7.410 | 7.800 | 7.743 | 288,400 |
| 2026-02-13 | 7.510 | 7.610 | 7.400 | 7.600 | 7.545 | 361,300 |
| 2026-02-12 | 7.660 | 7.670 | 7.500 | 7.540 | 7.485 | 295,200 |
| 2026-02-11 | 7.480 | 7.800 | 7.450 | 7.790 | 7.733 | 774,800 |
| 2026-02-10 | 7.500 | 7.700 | 7.500 | 7.560 | 7.505 | 558,140 |
| 2026-02-09 | 7.410 | 7.590 | 7.410 | 7.500 | 7.445 | 434,400 |
| 2026-02-06 | 7.350 | 7.510 | 7.300 | 7.330 | 7.277 | 602,840 |
| 2026-02-05 | 7.500 | 7.590 | 7.360 | 7.510 | 7.455 | 708,600 |
| 2026-02-04 | 7.600 | 7.640 | 7.450 | 7.530 | 7.475 | 472,700 |
| 2026-02-03 | 7.800 | 7.800 | 7.550 | 7.600 | 7.545 | 588,800 |
| 2026-02-02 | 7.870 | 7.870 | 7.620 | 7.700 | 7.644 | 747,200 |
| 2026-01-30 | 7.870 | 7.990 | 7.850 | 7.990 | 7.932 | 617,200 |
| 2026-01-29 | 7.870 | 8.090 | 7.820 | 8.050 | 7.991 | 496,800 |
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.