Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 13.220 | 13.500 | 12.950 | 13.330 | 13.233 | 4,718,800 |
| 2025-08-04 | 13.250 | 13.380 | 12.960 | 13.160 | 13.064 | 6,318,180 |
| 2025-08-01 | 13.820 | 14.200 | 12.940 | 13.000 | 12.905 | 12,029,200 |
| 2025-07-31 | 13.880 | 14.440 | 13.880 | 14.040 | 13.938 | 6,224,400 |
| 2025-07-30 | 14.460 | 14.760 | 13.940 | 14.080 | 13.977 | 10,340,400 |
| 2025-07-29 | 15.120 | 15.200 | 14.400 | 14.620 | 14.513 | 13,947,600 |
| 2025-07-28 | 15.240 | 15.760 | 15.140 | 15.320 | 15.208 | 12,942,410 |
| 2025-07-25 | 14.920 | 15.480 | 14.700 | 15.140 | 15.030 | 14,309,200 |
| 2025-07-24 | 15.000 | 15.100 | 14.640 | 14.840 | 14.732 | 10,983,600 |
| 2025-07-23 | 14.620 | 15.080 | 14.260 | 14.820 | 14.712 | 20,809,260 |
| 2025-07-22 | 15.200 | 15.340 | 14.360 | 14.780 | 14.672 | 17,199,490 |
| 2025-07-21 | 15.880 | 15.880 | 15.000 | 15.200 | 15.089 | 27,870,561 |
| 2025-07-18 | 14.840 | 16.380 | 14.700 | 16.120 | 16.003 | 58,160,328 |
| 2025-07-17 | 14.980 | 15.380 | 14.420 | 14.640 | 14.533 | 22,460,461 |
| 2025-07-16 | 14.060 | 14.940 | 13.740 | 14.580 | 14.474 | 29,636,240 |
| 2025-07-15 | 14.480 | 14.560 | 13.740 | 13.900 | 13.799 | 14,396,800 |
| 2025-07-14 | 14.360 | 14.360 | 13.580 | 14.100 | 13.997 | 20,266,609 |
| 2025-07-11 | 13.860 | 14.540 | 13.800 | 14.060 | 13.958 | 30,971,350 |
| 2025-07-10 | 14.000 | 14.720 | 13.500 | 13.740 | 13.640 | 29,890,631 |
| 2025-07-09 | 13.980 | 15.240 | 13.340 | 14.180 | 14.077 | 61,538,473 |
| 2025-07-08 | 13.400 | 14.100 | 13.380 | 13.820 | 13.719 | 37,961,320 |
| 2025-07-07 | 12.700 | 14.260 | 12.500 | 13.580 | 13.481 | 61,486,008 |
| 2025-07-04 | 12.480 | 12.980 | 12.040 | 12.360 | 12.270 | 25,335,000 |
| 2025-07-03 | 12.400 | 12.560 | 12.020 | 12.260 | 12.171 | 14,516,400 |
| 2025-07-02 | 13.160 | 13.160 | 12.340 | 12.420 | 12.330 | 16,346,800 |
| 2025-06-30 | 13.480 | 13.520 | 13.100 | 13.160 | 13.064 | 19,964,551 |
| 2025-06-27 | 13.700 | 14.400 | 13.040 | 13.180 | 13.084 | 37,263,648 |
| 2025-06-26 | 13.280 | 16.580 | 12.240 | 13.460 | 13.362 | 116,085,508 |
| 2025-06-25 | 12.700 | 13.480 | 12.480 | 13.240 | 13.144 | 40,215,520 |
| 2025-06-24 | 13.900 | 13.900 | 13.120 | 13.140 | 13.044 | 33,097,000 |
| 2025-06-23 | 13.220 | 14.080 | 12.960 | 13.600 | 13.501 | 64,366,910 |
| 2025-06-20 | 12.880 | 13.280 | 12.140 | 13.000 | 12.905 | 39,368,801 |
| 2025-06-19 | 13.780 | 14.260 | 12.700 | 12.780 | 12.687 | 65,898,828 |
| 2025-06-18 | 12.880 | 13.220 | 12.320 | 12.600 | 12.508 | 32,929,809 |
| 2025-06-17 | 13.220 | 13.500 | 12.400 | 12.620 | 12.528 | 56,882,602 |
| 2025-06-16 | 11.600 | 13.160 | 11.480 | 12.820 | 12.727 | 84,903,766 |
| 2025-06-13 | 12.100 | 12.260 | 10.860 | 11.200 | 11.118 | 37,374,398 |
| 2025-06-12 | 12.500 | 12.580 | 11.820 | 12.060 | 11.972 | 36,244,941 |
| 2025-06-11 | 12.160 | 12.640 | 12.040 | 12.200 | 12.111 | 33,365,398 |
| 2025-06-10 | 12.700 | 13.120 | 11.980 | 12.200 | 12.111 | 41,357,219 |
| 2025-06-09 | 12.920 | 13.320 | 12.500 | 12.720 | 12.627 | 49,812,727 |
| 2025-06-06 | 13.740 | 15.260 | 12.500 | 12.660 | 12.568 | 130,612,094 |
| 2025-06-05 | 12.500 | 13.980 | 11.760 | 13.980 | 13.878 | 99,260,039 |
| 2025-06-04 | 12.700 | 13.080 | 11.620 | 12.080 | 11.992 | 59,030,359 |
| 2025-06-03 | 12.400 | 13.880 | 12.000 | 12.320 | 12.230 | 65,655,688 |
| 2025-06-02 | 9.380 | 14.000 | 9.230 | 13.120 | 13.024 | 36,690,230 |
| 2025-05-30 | 9.800 | 10.980 | 9.220 | 9.380 | 9.312 | 91,309,438 |
| 2025-05-29 | 7.600 | 9.710 | 7.500 | 9.550 | 9.480 | 77,112,156 |
| 2025-05-28 | 7.460 | 7.600 | 7.430 | 7.500 | 7.445 | 1,147,500 |
| 2025-05-27 | 7.560 | 7.710 | 7.390 | 7.440 | 7.386 | 2,476,400 |
| 2025-05-26 | 7.560 | 7.560 | 7.340 | 7.380 | 7.326 | 1,313,081 |
| 2025-05-23 | 7.570 | 7.620 | 7.440 | 7.490 | 7.435 | 2,347,077 |
| 2025-05-22 | 7.650 | 7.650 | 7.450 | 7.470 | 7.416 | 2,234,000 |
| 2025-05-21 | 7.650 | 7.760 | 7.590 | 7.650 | 7.594 | 3,387,075 |
| 2025-05-20 | 7.560 | 7.970 | 7.490 | 7.570 | 7.515 | 6,133,232 |
| 2025-05-19 | 7.700 | 7.700 | 7.360 | 7.570 | 7.515 | 3,578,117 |
| 2025-05-16 | 7.850 | 7.850 | 7.720 | 7.720 | 7.664 | 1,582,000 |
| 2025-05-15 | 7.990 | 7.990 | 7.770 | 7.810 | 7.753 | 3,091,928 |
| 2025-05-14 | 8.010 | 8.110 | 7.860 | 8.000 | 7.942 | 4,460,844 |
| 2025-05-13 | 8.110 | 8.190 | 7.940 | 8.000 | 7.942 | 3,281,736 |
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.