Yeahka Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.340	12.720	11.940	12.100	12.012	676,800
2024-11-07	11.500	12.220	11.360	12.220	12.131	665,261
2024-11-06	11.400	11.880	11.260	11.560	11.476	698,800
2024-11-05	11.020	11.480	11.020	11.460	11.377	522,500
2024-11-04	10.960	11.040	10.880	11.040	10.960	161,600
2024-11-01	11.000	11.140	10.780	10.960	10.880	394,794
2024-10-31	11.100	11.280	11.000	11.000	10.920	272,448
2024-10-30	11.420	11.520	10.920	11.140	11.059	585,248
2024-10-29	11.500	11.680	11.200	11.420	11.337	553,028
2024-10-28	11.300	11.480	11.160	11.400	11.317	341,200
2024-10-25	10.960	11.220	10.920	11.200	11.118	331,800
2024-10-24	11.080	11.280	10.820	10.820	10.741	387,400
2024-10-23	11.220	11.580	11.140	11.260	11.178	407,272
2024-10-22	11.300	11.360	11.080	11.220	11.138	419,200
2024-10-21	11.400	11.580	11.000	11.300	11.218	543,600
2024-10-18	10.420	11.320	10.200	11.100	11.019	1,103,790
2024-10-17	10.580	11.000	10.120	10.300	10.225	778,800
2024-10-16	10.740	10.980	10.480	10.580	10.503	854,000
2024-10-15	11.360	11.400	10.640	10.860	10.781	818,100
2024-10-14	11.880	11.980	11.140	11.280	11.198	904,400
2024-10-10	12.560	12.900	11.820	11.980	11.893	1,778,800
2024-10-09	13.220	13.920	12.040	12.540	12.449	1,828,000
2024-10-08	16.580	16.580	13.200	13.220	13.124	2,369,734
2024-10-07	15.240	16.500	15.240	16.500	16.380	2,598,400
2024-10-04	13.800	15.100	13.600	15.080	14.970	1,652,800
2024-10-03	14.660	14.880	13.020	13.800	13.699	1,841,600
2024-10-02	13.800	15.800	13.540	15.120	15.010	2,298,476
2024-09-30	11.860	14.500	11.860	13.800	13.699	5,274,250
2024-09-27	10.900	11.580	10.700	11.580	11.496	1,698,000
2024-09-26	9.960	10.700	9.960	10.700	10.622	1,354,004
2024-09-25	10.100	10.480	9.900	9.960	9.887	652,800
2024-09-24	9.810	10.120	9.700	10.000	9.927	656,800
2024-09-23	9.900	10.000	9.740	9.810	9.739	476,550
2024-09-20	10.000	10.080	9.860	9.970	9.897	400,100
2024-09-19	9.930	10.140	9.800	10.040	9.967	468,296
2024-09-17	10.220	10.220	9.890	9.920	9.848	170,400
2024-09-16	10.080	10.340	9.850	10.100	10.026	71,200
2024-09-13	10.160	10.320	9.900	10.080	10.007	150,000
2024-09-12	10.400	10.400	10.020	10.160	10.086	94,400
2024-09-11	10.120	10.200	9.980	10.080	10.007	179,600
2024-09-10	10.680	10.680	10.020	10.140	10.066	135,200
2024-09-09	10.200	10.700	10.040	10.380	10.304	513,188
2024-09-05	10.180	10.520	10.180	10.460	10.384	165,200
2024-09-04	10.920	10.920	10.220	10.400	10.324	184,400
2024-09-03	10.540	10.540	10.300	10.500	10.424	118,600
2024-09-02	10.700	10.700	10.320	10.540	10.463	130,800
2024-08-30	10.740	10.840	10.540	10.700	10.622	339,200
2024-08-29	10.620	10.820	10.520	10.740	10.662	280,800
2024-08-28	10.620	10.800	10.460	10.500	10.424	94,409
2024-08-27	10.500	10.760	10.460	10.620	10.543	90,000
2024-08-26	10.580	10.700	10.500	10.500	10.424	79,600
2024-08-23	10.640	10.640	10.500	10.600	10.523	146,000
2024-08-22	10.640	10.720	10.540	10.600	10.523	70,800
2024-08-21	10.560	10.800	10.520	10.720	10.642	104,046
2024-08-20	10.760	10.900	10.620	10.700	10.622	115,000
2024-08-19	11.100	11.100	10.720	10.780	10.701	84,000
2024-08-16	10.760	10.760	10.600	10.700	10.622	104,400
2024-08-15	10.880	10.880	10.400	10.760	10.682	133,200
2024-08-14	10.520	10.860	10.500	10.680	10.602	104,320
2024-08-13	10.840	10.900	10.540	10.800	10.721	294,800

← NewerPage 9 of 21 · 1,229 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.