Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.550	0.550	0.550	0.550	0.519	0
2024-08-07	0.550	0.550	0.550	0.550	0.519	0
2024-08-06	0.490	0.490	0.490	0.490	0.463	0
2024-08-05	0.490	0.490	0.490	0.490	0.463	4,000
2024-08-02	0.540	0.540	0.540	0.540	0.510	4,000
2024-08-01	0.500	0.500	0.500	0.500	0.472	0
2024-07-31	0.500	0.500	0.500	0.500	0.472	0
2024-07-30	0.500	0.500	0.500	0.500	0.472	0
2024-07-29	0.485	0.485	0.485	0.485	0.458	0
2024-07-26	0.485	0.485	0.485	0.485	0.458	0
2024-07-25	0.485	0.485	0.485	0.485	0.458	0
2024-07-24	0.485	0.485	0.485	0.485	0.458	0
2024-07-23	0.485	0.485	0.485	0.485	0.458	0
2024-07-22	0.485	0.485	0.485	0.485	0.458	0
2024-07-19	0.485	0.485	0.485	0.485	0.458	0
2024-07-18	0.485	0.485	0.485	0.485	0.458	0
2024-07-17	0.485	0.485	0.485	0.485	0.458	0
2024-07-16	0.485	0.485	0.485	0.485	0.458	0
2024-07-15	0.485	0.485	0.485	0.485	0.458	0
2024-07-12	0.485	0.485	0.485	0.485	0.458	0
2024-07-11	0.485	0.485	0.485	0.485	0.458	0
2024-07-10	0.485	0.485	0.485	0.485	0.458	0
2024-07-09	0.485	0.485	0.485	0.485	0.458	0
2024-07-08	0.485	0.485	0.485	0.485	0.458	0
2024-07-05	0.485	0.485	0.485	0.485	0.458	0
2024-07-04	0.430	0.430	0.430	0.430	0.406	6,000
2024-07-03	0.506	0.506	0.506	0.506	0.478	0
2024-07-02	0.506	0.506	0.506	0.506	0.478	0
2024-06-28	0.506	0.506	0.506	0.506	0.478	0
2024-06-27	0.506	0.506	0.506	0.506	0.478	0
2024-06-26	0.506	0.506	0.506	0.506	0.478	0
2024-06-25	0.520	0.520	0.520	0.520	0.477	0
2024-06-24	0.520	0.520	0.520	0.520	0.477	0
2024-06-21	0.520	0.520	0.520	0.520	0.477	0
2024-06-20	0.520	0.520	0.520	0.520	0.477	0
2024-06-19	0.520	0.520	0.520	0.520	0.477	0
2024-06-18	0.520	0.520	0.520	0.520	0.477	0
2024-06-17	0.520	0.520	0.520	0.520	0.477	0
2024-06-14	0.520	0.520	0.495	0.520	0.477	50,000
2024-06-13	0.650	0.650	0.650	0.650	0.597	0
2024-06-12	0.650	0.650	0.650	0.650	0.597	0
2024-06-11	0.650	0.650	0.650	0.650	0.597	0
2024-06-07	0.650	0.650	0.650	0.650	0.597	2,000
2024-06-06	0.660	0.660	0.660	0.660	0.606	0
2024-06-05	0.660	0.660	0.660	0.660	0.606	0
2024-06-04	0.800	0.800	0.660	0.660	0.606	42,000
2024-06-03	0.790	0.800	0.620	0.630	0.578	52,000
2024-05-31	0.590	0.590	0.590	0.590	0.542	0
2024-05-30	0.590	0.590	0.590	0.590	0.542	0
2024-05-29	0.590	0.590	0.590	0.590	0.542	0
2024-05-28	0.590	0.590	0.590	0.590	0.542	0
2024-05-27	0.590	0.590	0.590	0.590	0.542	0
2024-05-24	0.590	0.590	0.590	0.590	0.542	0
2024-05-23	0.590	0.590	0.590	0.590	0.542	0
2024-05-22	0.900	0.900	0.550	0.590	0.542	46,000
2024-05-21	0.810	0.810	0.810	0.810	0.744	60,000
2024-05-20	0.810	0.810	0.810	0.810	0.744	0
2024-05-17	0.880	0.880	0.880	0.880	0.808	2,000
2024-05-16	0.690	0.690	0.690	0.690	0.633	0
2024-05-14	0.740	0.740	0.740	0.740	0.679	0

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0150 HKD
2025-07-03	0.0143 HKD
2024-06-26	0.0143 HKD
2023-06-23	0.0143 HKD
2022-06-28	0.0152 HKD
2021-06-15	0.0158 HKD
2021-06-11	0.0130 HKD
2020-06-09	0.0142 HKD
2019-06-04	0.0218 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.