Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.740	0.740	0.740	0.740	0.679	0
2024-05-10	0.740	0.740	0.740	0.740	0.679	0
2024-05-09	0.750	0.750	0.750	0.750	0.689	2,000
2024-05-08	0.550	0.550	0.550	0.550	0.505	0
2024-05-07	0.550	0.550	0.550	0.550	0.505	0
2024-05-06	0.450	0.450	0.450	0.450	0.413	0
2024-05-03	0.455	0.455	0.430	0.450	0.413	120,000
2024-05-02	0.485	0.485	0.485	0.485	0.445	0
2024-04-30	0.520	0.520	0.520	0.520	0.477	0
2024-04-29	0.520	0.520	0.520	0.520	0.477	0
2024-04-26	0.520	0.520	0.520	0.520	0.477	0
2024-04-25	0.520	0.520	0.520	0.520	0.477	0
2024-04-24	0.520	0.520	0.520	0.520	0.477	0
2024-04-23	0.520	0.520	0.520	0.520	0.477	0
2024-04-22	0.520	0.520	0.520	0.520	0.477	0
2024-04-19	0.520	0.520	0.520	0.520	0.477	0
2024-04-18	0.520	0.520	0.520	0.520	0.477	0
2024-04-17	0.520	0.520	0.520	0.520	0.477	2,000
2024-04-16	0.450	0.450	0.450	0.450	0.413	0
2024-04-15	0.450	0.450	0.450	0.450	0.413	0
2024-04-12	0.450	0.450	0.450	0.450	0.413	0
2024-04-11	0.450	0.450	0.450	0.450	0.413	0
2024-04-10	0.450	0.450	0.450	0.450	0.413	0
2024-04-09	0.450	0.450	0.450	0.450	0.413	0
2024-04-08	0.450	0.450	0.450	0.450	0.413	0
2024-04-05	0.450	0.450	0.450	0.450	0.413	0
2024-04-03	0.450	0.450	0.450	0.450	0.413	0
2024-04-02	0.450	0.450	0.450	0.450	0.413	0
2024-03-28	0.450	0.450	0.450	0.450	0.413	0
2024-03-27	0.450	0.450	0.450	0.450	0.413	0
2024-03-26	0.450	0.450	0.450	0.450	0.413	0
2024-03-25	0.450	0.450	0.450	0.450	0.413	0
2024-03-22	0.450	0.450	0.450	0.450	0.413	0
2024-03-21	0.450	0.450	0.450	0.450	0.413	0
2024-03-20	0.420	0.420	0.420	0.420	0.386	0
2024-03-19	0.420	0.420	0.420	0.420	0.386	0
2024-03-18	0.420	0.420	0.420	0.420	0.386	0
2024-03-15	0.420	0.420	0.420	0.420	0.386	0
2024-03-14	0.420	0.420	0.420	0.420	0.386	0
2024-03-13	0.420	0.420	0.420	0.420	0.386	0
2024-03-12	0.420	0.420	0.420	0.420	0.386	0
2024-03-11	0.420	0.420	0.420	0.420	0.386	0
2024-03-08	0.420	0.420	0.420	0.420	0.386	0
2024-03-07	0.420	0.420	0.420	0.420	0.386	0
2024-03-06	0.420	0.420	0.420	0.420	0.386	0
2024-03-05	0.420	0.420	0.420	0.420	0.386	0
2024-03-04	0.420	0.420	0.420	0.420	0.386	0
2024-03-01	0.420	0.420	0.420	0.420	0.386	0
2024-02-29	0.420	0.420	0.420	0.420	0.386	10,000
2024-02-28	0.450	0.450	0.450	0.450	0.413	0
2024-02-27	0.450	0.450	0.430	0.450	0.413	6,000
2024-02-26	0.510	0.510	0.510	0.510	0.468	1,760
2024-02-23	0.560	0.560	0.560	0.560	0.514	0
2024-02-22	0.560	0.560	0.560	0.560	0.514	0
2024-02-21	0.560	0.560	0.560	0.560	0.514	0
2024-02-20	0.560	0.560	0.560	0.560	0.514	0
2024-02-19	0.560	0.560	0.560	0.560	0.514	8,000
2024-02-16	0.550	0.550	0.550	0.550	0.505	0
2024-02-15	0.550	0.550	0.550	0.550	0.505	0
2024-02-14	0.550	0.550	0.550	0.550	0.505	0

← NewerPage 11 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.