Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.000 | 8.050 | 7.800 | 8.030 | 7.972 | 4,720,101 |
| 2025-05-09 | 8.010 | 8.300 | 7.840 | 7.860 | 7.803 | 7,997,624 |
| 2025-05-08 | 7.830 | 8.880 | 7.810 | 8.010 | 7.952 | 21,675,830 |
| 2025-05-07 | 8.080 | 8.140 | 7.860 | 7.890 | 7.833 | 4,719,061 |
| 2025-05-06 | 8.100 | 8.140 | 7.940 | 7.980 | 7.922 | 4,703,507 |
| 2025-05-02 | 7.820 | 8.320 | 7.820 | 8.280 | 8.220 | 1,824,800 |
| 2025-04-30 | 7.990 | 8.000 | 7.730 | 7.790 | 7.733 | 5,155,900 |
| 2025-04-29 | 8.260 | 8.260 | 7.880 | 7.910 | 7.852 | 4,494,400 |
| 2025-04-28 | 8.460 | 8.680 | 8.130 | 8.140 | 8.081 | 9,380,400 |
| 2025-04-25 | 8.500 | 8.600 | 8.100 | 8.120 | 8.061 | 8,702,100 |
| 2025-04-24 | 8.470 | 8.680 | 8.080 | 8.170 | 8.110 | 10,828,420 |
| 2025-04-23 | 9.220 | 9.310 | 8.300 | 8.400 | 8.339 | 29,302,980 |
| 2025-04-22 | 8.000 | 9.300 | 7.620 | 8.900 | 8.835 | 55,379,648 |
| 2025-04-17 | 7.070 | 7.250 | 7.020 | 7.200 | 7.148 | 1,423,600 |
| 2025-04-16 | 7.300 | 7.300 | 6.950 | 7.070 | 7.019 | 1,717,600 |
| 2025-04-15 | 7.250 | 7.260 | 7.130 | 7.210 | 7.157 | 1,035,600 |
| 2025-04-14 | 7.370 | 7.370 | 7.160 | 7.240 | 7.187 | 2,240,400 |
| 2025-04-11 | 6.900 | 7.200 | 6.810 | 7.050 | 6.999 | 4,229,900 |
| 2025-04-10 | 7.180 | 7.320 | 6.860 | 6.880 | 6.830 | 6,376,000 |
| 2025-04-09 | 6.600 | 6.890 | 6.360 | 6.850 | 6.800 | 5,654,400 |
| 2025-04-08 | 6.770 | 7.050 | 6.450 | 6.780 | 6.731 | 6,578,828 |
| 2025-04-07 | 7.500 | 7.670 | 6.600 | 6.700 | 6.651 | 4,700,000 |
| 2025-04-03 | 7.970 | 8.070 | 7.870 | 8.020 | 7.962 | 1,666,400 |
| 2025-04-02 | 8.000 | 8.110 | 7.940 | 8.060 | 8.001 | 1,649,200 |
| 2025-04-01 | 8.010 | 8.140 | 8.000 | 8.020 | 7.962 | 2,042,000 |
| 2025-03-31 | 8.500 | 8.500 | 7.880 | 7.990 | 7.932 | 4,542,296 |
| 2025-03-28 | 8.330 | 8.970 | 8.210 | 8.360 | 8.299 | 14,118,400 |
| 2025-03-27 | 8.030 | 8.060 | 7.820 | 7.980 | 7.922 | 852,400 |
| 2025-03-26 | 7.930 | 8.030 | 7.910 | 7.980 | 7.922 | 908,000 |
| 2025-03-25 | 8.490 | 8.490 | 7.930 | 7.930 | 7.872 | 2,320,800 |
| 2025-03-24 | 8.410 | 8.540 | 8.180 | 8.280 | 8.220 | 2,202,800 |
| 2025-03-21 | 8.350 | 8.450 | 8.160 | 8.360 | 8.299 | 2,504,023 |
| 2025-03-20 | 8.620 | 8.630 | 8.400 | 8.460 | 8.398 | 1,597,600 |
| 2025-03-19 | 8.730 | 8.730 | 8.510 | 8.600 | 8.537 | 3,196,000 |
| 2025-03-18 | 8.650 | 8.750 | 8.620 | 8.730 | 8.666 | 2,284,000 |
| 2025-03-17 | 8.430 | 8.620 | 8.380 | 8.560 | 8.498 | 1,590,200 |
| 2025-03-14 | 8.270 | 8.480 | 8.150 | 8.410 | 8.349 | 2,534,400 |
| 2025-03-13 | 8.350 | 8.370 | 8.070 | 8.200 | 8.140 | 2,231,600 |
| 2025-03-12 | 8.350 | 8.540 | 8.220 | 8.350 | 8.289 | 2,395,600 |
| 2025-03-11 | 8.250 | 8.410 | 8.140 | 8.350 | 8.289 | 1,861,600 |
| 2025-03-10 | 8.730 | 8.930 | 8.250 | 8.450 | 8.388 | 6,180,800 |
| 2025-03-07 | 8.820 | 9.030 | 8.670 | 8.960 | 8.895 | 4,758,421 |
| 2025-03-06 | 8.780 | 8.980 | 8.720 | 8.870 | 8.805 | 5,861,600 |
| 2025-03-05 | 8.920 | 9.090 | 8.540 | 8.680 | 8.617 | 3,999,800 |
| 2025-03-04 | 8.060 | 9.090 | 8.060 | 9.000 | 8.934 | 4,180,000 |
| 2025-03-03 | 8.330 | 8.330 | 8.100 | 8.160 | 8.101 | 1,709,600 |
| 2025-02-28 | 8.680 | 8.680 | 8.060 | 8.160 | 8.101 | 3,824,400 |
| 2025-02-27 | 8.970 | 9.010 | 8.480 | 8.600 | 8.537 | 4,674,600 |
| 2025-02-26 | 8.650 | 8.950 | 8.510 | 8.850 | 8.786 | 5,261,200 |
| 2025-02-25 | 8.760 | 8.760 | 8.450 | 8.580 | 8.517 | 4,933,200 |
| 2025-02-24 | 9.180 | 9.180 | 8.750 | 8.880 | 8.815 | 5,193,600 |
| 2025-02-21 | 9.080 | 9.270 | 8.830 | 9.190 | 9.123 | 5,706,821 |
| 2025-02-20 | 9.300 | 9.370 | 8.870 | 8.880 | 8.815 | 5,774,000 |
| 2025-02-19 | 9.500 | 9.500 | 9.160 | 9.300 | 9.232 | 5,283,600 |
| 2025-02-18 | 9.420 | 9.680 | 9.130 | 9.490 | 9.421 | 10,197,220 |
| 2025-02-17 | 9.310 | 10.080 | 9.080 | 9.310 | 9.242 | 14,746,100 |
| 2025-02-14 | 8.590 | 9.050 | 8.470 | 9.030 | 8.964 | 9,294,170 |
| 2025-02-13 | 8.810 | 8.900 | 8.350 | 8.400 | 8.339 | 6,883,571 |
| 2025-02-12 | 8.600 | 8.940 | 8.540 | 8.680 | 8.617 | 6,212,171 |
| 2025-02-11 | 9.020 | 9.170 | 8.500 | 8.530 | 8.468 | 9,326,600 |
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.