Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.550	0.550	0.550	0.550	0.505	0
2024-02-08	0.550	0.550	0.550	0.550	0.505	0
2024-02-07	0.550	0.550	0.550	0.550	0.505	20,000
2024-02-06	0.495	0.495	0.495	0.495	0.454	0
2024-02-05	0.495	0.495	0.495	0.495	0.454	0
2024-02-02	0.495	0.495	0.495	0.495	0.454	0
2024-02-01	0.495	0.495	0.495	0.495	0.454	0
2024-01-31	0.495	0.495	0.495	0.495	0.454	0
2024-01-30	0.495	0.495	0.495	0.495	0.454	0
2024-01-29	0.495	0.495	0.495	0.495	0.454	10,000
2024-01-26	0.495	0.495	0.495	0.495	0.454	30,000
2024-01-25	0.490	0.495	0.490	0.495	0.454	20,000
2024-01-24	0.540	0.540	0.540	0.540	0.496	0
2024-01-23	0.540	0.540	0.540	0.540	0.496	0
2024-01-22	0.540	0.540	0.540	0.540	0.496	0
2024-01-19	0.550	0.550	0.540	0.540	0.496	8,000
2024-01-18	0.520	0.520	0.520	0.520	0.477	0
2024-01-17	0.520	0.520	0.520	0.520	0.477	0
2024-01-16	0.520	0.520	0.520	0.520	0.477	0
2024-01-15	0.520	0.520	0.520	0.520	0.477	0
2024-01-12	0.520	0.520	0.520	0.520	0.477	0
2024-01-11	0.530	0.600	0.520	0.520	0.477	16,000
2024-01-10	0.470	0.470	0.450	0.450	0.413	8,000
2024-01-09	0.495	0.495	0.495	0.495	0.454	0
2024-01-08	0.495	0.495	0.495	0.495	0.454	0
2024-01-05	0.495	0.495	0.495	0.495	0.454	0
2024-01-04	0.495	0.495	0.495	0.495	0.454	0
2024-01-03	0.445	0.490	0.445	0.490	0.450	2,000
2024-01-02	0.550	0.550	0.550	0.550	0.505	0
2023-12-29	0.570	0.570	0.570	0.570	0.523	0
2023-12-28	0.570	0.570	0.570	0.570	0.523	2,000
2023-12-27	0.500	0.500	0.500	0.500	0.459	0
2023-12-22	0.500	0.500	0.500	0.500	0.459	0
2023-12-21	0.500	0.500	0.500	0.500	0.459	0
2023-12-20	0.500	0.500	0.500	0.500	0.459	0
2023-12-19	0.500	0.500	0.500	0.500	0.459	0
2023-12-18	0.500	0.500	0.500	0.500	0.459	0
2023-12-15	0.500	0.500	0.500	0.500	0.459	0
2023-12-14	0.500	0.500	0.500	0.500	0.459	0
2023-12-13	0.510	0.510	0.500	0.500	0.459	22,000
2023-12-12	0.600	0.600	0.530	0.550	0.505	38,000
2023-12-11	0.900	1.180	0.580	0.600	0.551	236,000
2023-12-08	0.520	1.680	0.520	1.680	1.542	62,000
2023-12-07	0.520	0.520	0.520	0.520	0.477	0
2023-12-06	0.520	0.520	0.520	0.520	0.477	0
2023-12-05	0.520	0.520	0.520	0.520	0.477	0
2023-12-04	0.520	0.520	0.520	0.520	0.477	0
2023-12-01	0.520	0.520	0.520	0.520	0.477	0
2023-11-30	0.520	0.520	0.520	0.520	0.477	0
2023-11-29	0.520	0.520	0.520	0.520	0.477	0
2023-11-28	0.520	0.520	0.520	0.520	0.477	0
2023-11-27	0.520	0.520	0.520	0.520	0.477	0
2023-11-24	0.520	0.520	0.520	0.520	0.477	0
2023-11-23	0.520	0.520	0.520	0.520	0.477	0
2023-11-22	0.520	0.520	0.520	0.520	0.477	0
2023-11-21	0.520	0.520	0.520	0.520	0.477	0
2023-11-20	0.520	0.520	0.520	0.520	0.477	0
2023-11-17	0.520	0.520	0.520	0.520	0.477	0
2023-11-16	0.520	0.520	0.520	0.520	0.477	0
2023-11-15	0.490	0.520	0.490	0.520	0.477	14,000

← NewerPage 12 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.