Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.800 | 8.840 | 8.660 | 8.670 | 8.607 | 489,484 |
| 2025-10-30 | 8.900 | 9.000 | 8.640 | 8.710 | 8.647 | 813,084 |
| 2025-10-28 | 9.100 | 9.100 | 8.830 | 8.890 | 8.825 | 811,200 |
| 2025-10-27 | 9.010 | 9.190 | 8.930 | 9.100 | 9.034 | 805,200 |
| 2025-10-24 | 9.000 | 9.020 | 8.840 | 8.900 | 8.835 | 551,790 |
| 2025-10-23 | 8.970 | 8.970 | 8.640 | 8.850 | 8.786 | 1,111,883 |
| 2025-10-22 | 9.100 | 9.170 | 8.900 | 8.980 | 8.915 | 736,400 |
| 2025-10-21 | 9.310 | 9.450 | 9.100 | 9.100 | 9.034 | 852,278 |
| 2025-10-20 | 9.200 | 9.450 | 9.160 | 9.210 | 9.143 | 1,284,000 |
| 2025-10-17 | 9.620 | 9.630 | 9.090 | 9.130 | 9.063 | 1,545,400 |
| 2025-10-16 | 9.650 | 9.770 | 9.550 | 9.660 | 9.590 | 673,200 |
| 2025-10-15 | 9.520 | 9.820 | 9.520 | 9.650 | 9.580 | 952,000 |
| 2025-10-14 | 9.980 | 9.990 | 9.500 | 9.520 | 9.451 | 1,171,600 |
| 2025-10-13 | 9.680 | 9.830 | 9.440 | 9.830 | 9.758 | 1,712,800 |
| 2025-10-10 | 10.200 | 10.200 | 9.870 | 9.930 | 9.858 | 1,952,900 |
| 2025-10-09 | 10.620 | 10.620 | 10.150 | 10.200 | 10.126 | 1,687,038 |
| 2025-10-08 | 10.620 | 10.620 | 10.240 | 10.620 | 10.543 | 1,247,600 |
| 2025-10-06 | 10.430 | 10.700 | 10.400 | 10.620 | 10.543 | 1,072,800 |
| 2025-10-03 | 10.900 | 10.990 | 10.330 | 10.400 | 10.324 | 1,708,400 |
| 2025-10-02 | 10.030 | 10.920 | 10.030 | 10.600 | 10.523 | 3,939,400 |
| 2025-09-30 | 10.000 | 10.040 | 9.800 | 10.000 | 9.927 | 898,889 |
| 2025-09-29 | 9.800 | 10.100 | 9.740 | 9.990 | 9.917 | 2,033,300 |
| 2025-09-26 | 9.700 | 9.850 | 9.430 | 9.700 | 9.629 | 2,571,200 |
| 2025-09-25 | 9.560 | 9.920 | 9.540 | 9.650 | 9.580 | 1,126,800 |
| 2025-09-24 | 9.670 | 9.790 | 9.580 | 9.740 | 9.669 | 1,165,200 |
| 2025-09-23 | 9.980 | 10.020 | 9.580 | 9.670 | 9.600 | 1,998,200 |
| 2025-09-22 | 10.220 | 10.220 | 9.830 | 9.970 | 9.897 | 1,174,800 |
| 2025-09-19 | 10.030 | 10.220 | 9.900 | 10.220 | 10.146 | 1,747,856 |
| 2025-09-18 | 10.370 | 10.370 | 9.830 | 10.020 | 9.947 | 2,738,400 |
| 2025-09-17 | 10.000 | 10.370 | 10.000 | 10.370 | 10.294 | 2,137,600 |
| 2025-09-16 | 10.570 | 10.570 | 9.950 | 10.080 | 10.007 | 3,497,200 |
| 2025-09-15 | 10.200 | 10.570 | 10.180 | 10.570 | 10.493 | 1,909,200 |
| 2025-09-12 | 10.520 | 10.640 | 10.180 | 10.270 | 10.195 | 3,195,100 |
| 2025-09-11 | 10.700 | 10.700 | 10.420 | 10.490 | 10.414 | 2,168,800 |
| 2025-09-10 | 10.900 | 10.960 | 10.600 | 10.670 | 10.592 | 2,452,400 |
| 2025-09-09 | 10.800 | 10.960 | 10.450 | 10.900 | 10.821 | 2,915,200 |
| 2025-09-08 | 11.200 | 11.200 | 9.800 | 10.800 | 10.721 | 4,615,413 |
| 2025-09-05 | 11.290 | 11.480 | 11.150 | 11.340 | 11.257 | 3,213,828 |
| 2025-09-04 | 11.440 | 11.480 | 11.160 | 11.290 | 11.208 | 2,948,000 |
| 2025-09-03 | 11.600 | 11.730 | 11.360 | 11.370 | 11.287 | 2,574,801 |
| 2025-09-02 | 12.080 | 12.150 | 11.580 | 11.660 | 11.575 | 3,393,200 |
| 2025-09-01 | 11.900 | 12.100 | 11.730 | 12.000 | 11.913 | 4,140,800 |
| 2025-08-29 | 11.760 | 12.300 | 11.670 | 11.900 | 11.813 | 6,774,501 |
| 2025-08-28 | 11.800 | 11.950 | 11.370 | 11.660 | 11.575 | 6,828,778 |
| 2025-08-27 | 12.100 | 12.360 | 11.800 | 11.850 | 11.764 | 8,190,900 |
| 2025-08-26 | 12.460 | 12.480 | 12.100 | 12.100 | 12.012 | 9,692,000 |
| 2025-08-25 | 12.840 | 12.860 | 12.240 | 12.460 | 12.369 | 15,301,600 |
| 2025-08-22 | 13.600 | 13.600 | 12.980 | 13.090 | 12.995 | 7,627,200 |
| 2025-08-21 | 13.580 | 14.000 | 13.120 | 13.310 | 13.213 | 10,916,790 |
| 2025-08-20 | 13.300 | 13.460 | 12.790 | 13.150 | 13.054 | 5,949,402 |
| 2025-08-19 | 13.640 | 14.090 | 13.220 | 13.460 | 13.362 | 8,191,300 |
| 2025-08-18 | 13.750 | 13.900 | 13.330 | 13.560 | 13.461 | 6,755,200 |
| 2025-08-15 | 13.500 | 13.760 | 13.300 | 13.580 | 13.481 | 6,075,186 |
| 2025-08-14 | 13.380 | 13.900 | 13.380 | 13.600 | 13.501 | 10,100,000 |
| 2025-08-13 | 13.400 | 13.420 | 13.130 | 13.320 | 13.223 | 6,014,100 |
| 2025-08-12 | 12.880 | 13.450 | 12.860 | 13.300 | 13.203 | 7,778,830 |
| 2025-08-11 | 13.310 | 13.400 | 12.760 | 12.880 | 12.786 | 5,135,200 |
| 2025-08-08 | 13.380 | 13.500 | 13.000 | 13.150 | 13.054 | 5,278,500 |
| 2025-08-07 | 13.460 | 13.550 | 13.120 | 13.140 | 13.044 | 5,396,593 |
| 2025-08-06 | 13.200 | 13.540 | 13.100 | 13.460 | 13.362 | 5,851,200 |
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.