Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.960 | 8.120 | 7.890 | 7.890 | 7.833 | 524,000 |
| 2026-01-27 | 8.010 | 8.040 | 7.860 | 7.950 | 7.892 | 466,500 |
| 2026-01-26 | 8.160 | 8.160 | 7.950 | 8.040 | 7.981 | 834,000 |
| 2026-01-23 | 8.170 | 8.300 | 8.080 | 8.160 | 8.101 | 670,400 |
| 2026-01-22 | 8.240 | 8.270 | 8.080 | 8.180 | 8.120 | 295,236 |
| 2026-01-21 | 8.230 | 8.230 | 8.000 | 8.160 | 8.101 | 446,700 |
| 2026-01-20 | 8.110 | 8.290 | 8.090 | 8.220 | 8.160 | 279,600 |
| 2026-01-19 | 8.260 | 8.260 | 8.030 | 8.090 | 8.031 | 669,200 |
| 2026-01-16 | 8.600 | 8.600 | 8.300 | 8.340 | 8.279 | 377,600 |
| 2026-01-15 | 8.690 | 8.690 | 8.400 | 8.410 | 8.349 | 545,600 |
| 2026-01-14 | 8.970 | 8.970 | 8.560 | 8.650 | 8.587 | 948,000 |
| 2026-01-13 | 8.690 | 9.060 | 8.630 | 8.880 | 8.815 | 2,276,918 |
| 2026-01-12 | 8.260 | 8.700 | 8.260 | 8.680 | 8.617 | 1,591,200 |
| 2026-01-09 | 8.160 | 8.290 | 8.100 | 8.260 | 8.200 | 406,788 |
| 2026-01-08 | 8.270 | 8.270 | 8.010 | 8.160 | 8.101 | 409,261 |
| 2026-01-07 | 8.380 | 8.380 | 8.150 | 8.270 | 8.210 | 708,400 |
| 2026-01-06 | 8.050 | 8.380 | 8.050 | 8.380 | 8.319 | 725,600 |
| 2026-01-05 | 8.200 | 8.200 | 8.010 | 8.050 | 7.991 | 401,400 |
| 2026-01-02 | 7.990 | 8.390 | 7.950 | 8.240 | 8.180 | 963,200 |
| 2025-12-31 | 7.940 | 7.990 | 7.700 | 7.990 | 7.932 | 225,600 |
| 2025-12-30 | 8.090 | 8.150 | 7.890 | 7.900 | 7.842 | 533,600 |
| 2025-12-29 | 8.100 | 8.300 | 8.060 | 8.110 | 8.051 | 926,400 |
| 2025-12-24 | 8.150 | 8.180 | 8.050 | 8.070 | 8.011 | 149,236 |
| 2025-12-23 | 8.060 | 8.180 | 7.990 | 8.150 | 8.091 | 406,000 |
| 2025-12-22 | 8.140 | 8.200 | 8.020 | 8.080 | 8.021 | 670,000 |
| 2025-12-19 | 7.880 | 8.060 | 7.860 | 8.060 | 8.001 | 405,562 |
| 2025-12-18 | 7.900 | 7.900 | 7.730 | 7.880 | 7.823 | 488,000 |
| 2025-12-17 | 7.860 | 7.920 | 7.630 | 7.900 | 7.842 | 449,200 |
| 2025-12-16 | 7.910 | 7.910 | 7.570 | 7.820 | 7.763 | 504,000 |
| 2025-12-15 | 8.090 | 8.090 | 7.830 | 7.880 | 7.823 | 522,400 |
| 2025-12-12 | 8.000 | 8.400 | 8.000 | 8.090 | 8.031 | 1,235,600 |
| 2025-12-11 | 7.730 | 8.150 | 7.660 | 8.000 | 7.942 | 1,303,200 |
| 2025-12-10 | 7.460 | 7.730 | 7.450 | 7.690 | 7.634 | 547,160 |
| 2025-12-09 | 7.740 | 7.740 | 7.450 | 7.590 | 7.535 | 1,237,500 |
| 2025-12-08 | 7.880 | 7.940 | 7.710 | 7.810 | 7.753 | 434,800 |
| 2025-12-05 | 7.780 | 7.810 | 7.660 | 7.800 | 7.743 | 312,422 |
| 2025-12-04 | 7.660 | 7.810 | 7.620 | 7.740 | 7.684 | 453,200 |
| 2025-12-03 | 7.750 | 7.840 | 7.680 | 7.780 | 7.723 | 448,400 |
| 2025-12-02 | 7.880 | 7.880 | 7.760 | 7.780 | 7.723 | 428,400 |
| 2025-12-01 | 7.880 | 7.940 | 7.830 | 7.880 | 7.823 | 535,200 |
| 2025-11-28 | 7.900 | 8.010 | 7.840 | 7.990 | 7.932 | 194,400 |
| 2025-11-27 | 7.920 | 8.030 | 7.830 | 7.950 | 7.892 | 271,200 |
| 2025-11-26 | 8.070 | 8.190 | 7.900 | 7.920 | 7.862 | 465,200 |
| 2025-11-25 | 8.100 | 8.190 | 7.960 | 8.040 | 7.981 | 804,800 |
| 2025-11-24 | 7.600 | 8.090 | 7.600 | 8.090 | 8.031 | 1,797,200 |
| 2025-11-21 | 7.680 | 7.680 | 7.460 | 7.530 | 7.475 | 806,466 |
| 2025-11-20 | 7.840 | 7.980 | 7.660 | 7.770 | 7.713 | 562,400 |
| 2025-11-19 | 8.200 | 8.200 | 7.760 | 7.810 | 7.753 | 1,111,999 |
| 2025-11-18 | 8.650 | 8.650 | 7.980 | 8.040 | 7.981 | 934,400 |
| 2025-11-17 | 8.270 | 8.270 | 8.100 | 8.210 | 8.150 | 287,800 |
| 2025-11-14 | 8.620 | 8.620 | 8.230 | 8.270 | 8.210 | 607,045 |
| 2025-11-13 | 8.690 | 8.690 | 8.350 | 8.420 | 8.359 | 443,200 |
| 2025-11-12 | 8.580 | 8.670 | 8.460 | 8.500 | 8.438 | 344,685 |
| 2025-11-11 | 8.720 | 8.720 | 8.400 | 8.600 | 8.537 | 672,400 |
| 2025-11-10 | 8.250 | 8.510 | 8.240 | 8.420 | 8.359 | 364,800 |
| 2025-11-07 | 8.500 | 8.500 | 8.200 | 8.250 | 8.190 | 793,898 |
| 2025-11-06 | 8.580 | 8.580 | 8.410 | 8.510 | 8.448 | 471,927 |
| 2025-11-05 | 9.000 | 9.000 | 8.270 | 8.420 | 8.359 | 834,200 |
| 2025-11-04 | 8.720 | 8.730 | 8.450 | 8.590 | 8.527 | 555,100 |
| 2025-11-03 | 8.670 | 8.820 | 8.530 | 8.720 | 8.656 | 615,640 |
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.