Yeahka Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.310 | 9.500 | 9.010 | 9.160 | 9.093 | 9,022,100 |
| 2025-02-07 | 8.960 | 9.200 | 8.650 | 9.150 | 9.083 | 11,316,020 |
| 2025-02-06 | 8.290 | 9.100 | 8.200 | 8.950 | 8.885 | 15,754,290 |
| 2025-02-05 | 8.220 | 8.230 | 7.850 | 8.190 | 8.130 | 4,924,000 |
| 2025-02-04 | 8.090 | 8.360 | 8.010 | 8.200 | 8.140 | 1,243,694 |
| 2025-02-03 | 8.080 | 8.170 | 7.770 | 8.080 | 8.021 | 890,400 |
| 2025-01-28 | 8.100 | 8.290 | 8.080 | 8.190 | 8.130 | 304,000 |
| 2025-01-27 | 8.300 | 8.350 | 8.000 | 8.220 | 8.160 | 5,942,400 |
| 2025-01-24 | 7.660 | 8.270 | 7.660 | 8.120 | 8.061 | 11,689,870 |
| 2025-01-23 | 7.680 | 7.900 | 7.590 | 7.660 | 7.604 | 5,888,400 |
| 2025-01-22 | 7.750 | 7.790 | 7.500 | 7.600 | 7.545 | 4,449,278 |
| 2025-01-21 | 8.240 | 8.240 | 7.570 | 7.650 | 7.594 | 9,066,000 |
| 2025-01-20 | 8.040 | 8.430 | 7.950 | 7.980 | 7.922 | 10,264,800 |
| 2025-01-17 | 7.940 | 8.180 | 7.710 | 7.880 | 7.823 | 9,686,000 |
| 2025-01-16 | 8.010 | 8.320 | 7.890 | 7.930 | 7.872 | 11,869,600 |
| 2025-01-15 | 8.400 | 8.400 | 7.640 | 7.850 | 7.793 | 13,431,800 |
| 2025-01-14 | 7.310 | 8.520 | 7.150 | 8.240 | 8.180 | 32,788,719 |
| 2025-01-13 | 7.680 | 7.840 | 6.950 | 7.080 | 7.028 | 12,990,800 |
| 2025-01-10 | 8.600 | 8.600 | 7.600 | 7.650 | 7.594 | 15,559,000 |
| 2025-01-09 | 8.900 | 9.000 | 8.390 | 8.690 | 8.627 | 14,764,400 |
| 2025-01-08 | 9.970 | 9.970 | 8.720 | 8.720 | 8.656 | 16,844,070 |
| 2025-01-07 | 10.300 | 10.740 | 9.900 | 9.970 | 9.897 | 35,672,070 |
| 2025-01-06 | 11.720 | 12.280 | 10.820 | 11.100 | 11.019 | 9,548,000 |
| 2025-01-03 | 12.020 | 12.460 | 10.900 | 11.720 | 11.635 | 12,982,200 |
| 2025-01-02 | 12.800 | 13.360 | 11.500 | 11.900 | 11.813 | 10,708,990 |
| 2024-12-31 | 12.920 | 12.960 | 11.740 | 12.300 | 12.210 | 12,917,990 |
| 2024-12-30 | 11.200 | 14.100 | 10.540 | 12.920 | 12.826 | 45,774,352 |
| 2024-12-27 | 9.660 | 11.220 | 9.230 | 10.780 | 10.701 | 14,017,350 |
| 2024-12-24 | 9.060 | 9.330 | 9.040 | 9.210 | 9.143 | 550,800 |
| 2024-12-23 | 9.200 | 9.480 | 8.920 | 9.050 | 8.984 | 1,914,800 |
| 2024-12-20 | 8.600 | 9.660 | 8.600 | 9.160 | 9.093 | 6,149,854 |
| 2024-12-19 | 8.900 | 8.900 | 8.530 | 8.730 | 8.666 | 979,600 |
| 2024-12-18 | 8.680 | 8.950 | 8.610 | 8.900 | 8.835 | 894,000 |
| 2024-12-17 | 8.710 | 8.840 | 8.610 | 8.700 | 8.637 | 607,200 |
| 2024-12-16 | 8.960 | 9.000 | 8.700 | 8.770 | 8.706 | 857,200 |
| 2024-12-13 | 9.000 | 9.000 | 8.470 | 8.960 | 8.895 | 5,748,800 |
| 2024-12-12 | 9.070 | 9.320 | 8.860 | 8.970 | 8.905 | 4,011,600 |
| 2024-12-11 | 9.540 | 9.540 | 8.930 | 9.010 | 8.944 | 3,756,692 |
| 2024-12-10 | 10.480 | 10.700 | 9.240 | 9.540 | 9.470 | 3,514,900 |
| 2024-12-09 | 9.950 | 10.260 | 9.780 | 10.200 | 10.126 | 521,200 |
| 2024-12-06 | 10.000 | 10.100 | 9.850 | 9.950 | 9.878 | 473,288 |
| 2024-12-05 | 9.810 | 9.960 | 9.800 | 9.940 | 9.868 | 140,400 |
| 2024-12-04 | 9.940 | 10.100 | 9.800 | 10.000 | 9.927 | 509,200 |
| 2024-12-03 | 9.980 | 10.180 | 9.770 | 9.950 | 9.878 | 518,000 |
| 2024-12-02 | 9.990 | 10.100 | 9.890 | 10.000 | 9.927 | 403,200 |
| 2024-11-29 | 9.600 | 10.000 | 9.600 | 9.990 | 9.917 | 768,400 |
| 2024-11-28 | 10.100 | 10.100 | 9.850 | 9.870 | 9.798 | 259,200 |
| 2024-11-27 | 9.850 | 10.160 | 9.710 | 10.120 | 10.046 | 381,048 |
| 2024-11-26 | 9.770 | 10.060 | 9.770 | 9.870 | 9.798 | 451,600 |
| 2024-11-25 | 10.000 | 10.080 | 9.670 | 9.800 | 9.729 | 519,200 |
| 2024-11-22 | 10.400 | 10.400 | 9.810 | 9.900 | 9.828 | 909,600 |
| 2024-11-21 | 10.740 | 10.740 | 10.320 | 10.460 | 10.384 | 292,847 |
| 2024-11-20 | 10.620 | 10.820 | 10.340 | 10.760 | 10.682 | 328,000 |
| 2024-11-19 | 10.500 | 10.760 | 10.380 | 10.620 | 10.543 | 248,800 |
| 2024-11-18 | 10.600 | 10.760 | 10.380 | 10.600 | 10.523 | 629,200 |
| 2024-11-15 | 11.020 | 11.020 | 10.200 | 10.200 | 10.126 | 1,309,200 |
| 2024-11-14 | 11.200 | 11.280 | 10.800 | 10.900 | 10.821 | 807,600 |
| 2024-11-13 | 11.380 | 11.380 | 11.020 | 11.120 | 11.039 | 591,745 |
| 2024-11-12 | 11.960 | 12.180 | 11.420 | 11.540 | 11.456 | 530,800 |
| 2024-11-11 | 11.840 | 12.780 | 11.600 | 12.100 | 12.012 | 426,331 |
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.