Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.680	0.680	0.680	0.680	0.624	0
2023-08-16	0.680	0.680	0.680	0.680	0.624	100,000
2023-08-15	0.660	0.660	0.660	0.660	0.606	0
2023-08-14	0.630	0.630	0.630	0.630	0.578	0
2023-08-11	0.630	0.630	0.630	0.630	0.578	0
2023-08-10	0.630	0.630	0.630	0.630	0.578	0
2023-08-09	0.600	0.630	0.600	0.630	0.578	8,000
2023-08-08	0.720	0.720	0.720	0.720	0.661	0
2023-08-07	0.720	0.720	0.720	0.720	0.661	0
2023-08-04	0.720	0.720	0.720	0.720	0.661	0
2023-08-03	0.720	0.720	0.720	0.720	0.661	0
2023-08-02	0.520	0.650	0.520	0.650	0.597	60,000
2023-08-01	0.630	0.630	0.630	0.630	0.578	0
2023-07-31	0.570	0.570	0.570	0.570	0.523	0
2023-07-28	0.570	0.570	0.570	0.570	0.523	0
2023-07-27	0.570	0.570	0.570	0.570	0.523	0
2023-07-26	0.570	0.570	0.570	0.570	0.523	0
2023-07-25	0.570	0.570	0.570	0.570	0.523	0
2023-07-24	0.570	0.570	0.570	0.570	0.523	0
2023-07-21	0.570	0.570	0.570	0.570	0.523	0
2023-07-20	0.570	0.570	0.570	0.570	0.523	0
2023-07-19	0.570	0.570	0.570	0.570	0.523	0
2023-07-18	0.570	0.570	0.570	0.570	0.523	0
2023-07-14	0.570	0.570	0.570	0.570	0.523	0
2023-07-13	0.570	0.570	0.570	0.570	0.523	0
2023-07-12	0.570	0.570	0.570	0.570	0.523	0
2023-07-11	0.570	0.570	0.570	0.570	0.523	6,000
2023-07-10	0.570	0.570	0.570	0.570	0.523	4,000
2023-07-07	0.470	0.470	0.470	0.470	0.432	0
2023-07-06	0.470	0.470	0.470	0.470	0.432	0
2023-07-05	0.470	0.470	0.470	0.470	0.432	0
2023-07-04	0.435	0.435	0.435	0.435	0.399	0
2023-07-03	0.430	0.430	0.430	0.430	0.395	7,760
2023-06-30	0.466	0.466	0.466	0.466	0.428	0
2023-06-29	0.466	0.466	0.466	0.466	0.428	0
2023-06-28	0.466	0.466	0.466	0.466	0.428	0
2023-06-27	0.466	0.466	0.466	0.466	0.428	0
2023-06-26	0.466	0.466	0.466	0.466	0.428	0
2023-06-23	0.466	0.466	0.466	0.466	0.428	0
2023-06-21	0.480	0.480	0.480	0.480	0.427	0
2023-06-20	0.480	0.480	0.480	0.480	0.427	2,000
2023-06-19	0.500	0.500	0.480	0.495	0.441	38,016
2023-06-16	0.580	0.580	0.580	0.580	0.516	0
2023-06-15	0.580	0.580	0.580	0.580	0.516	0
2023-06-14	0.580	0.580	0.580	0.580	0.516	0
2023-06-13	0.580	0.580	0.580	0.580	0.516	0
2023-06-12	0.580	0.580	0.580	0.580	0.516	0
2023-06-09	0.580	0.580	0.580	0.580	0.516	0
2023-06-08	0.580	0.580	0.580	0.580	0.516	0
2023-06-07	0.580	0.580	0.580	0.580	0.516	0
2023-06-06	0.580	0.580	0.580	0.580	0.516	0
2023-06-05	0.580	0.580	0.580	0.580	0.516	0
2023-06-02	0.580	0.580	0.580	0.580	0.516	10,000
2023-06-01	0.580	0.580	0.580	0.580	0.516	0
2023-05-31	0.570	0.570	0.570	0.570	0.507	0
2023-05-30	0.560	0.560	0.560	0.560	0.498	0
2023-05-29	0.550	0.550	0.550	0.550	0.489	0
2023-05-25	0.550	0.550	0.550	0.550	0.489	0
2023-05-24	0.550	0.550	0.550	0.550	0.489	0
2023-05-23	0.550	0.550	0.550	0.550	0.489	0

← NewerPage 14 of 21 · 1,229 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.