Yeahka Ltd historical data

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

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

← NewerPage 5 of 21 · 1,234 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.