Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.590	0.590	0.590	0.590	0.525	0
2022-11-17	0.590	0.590	0.590	0.590	0.525	0
2022-11-16	0.590	0.590	0.590	0.590	0.525	2,000
2022-11-15	0.590	0.590	0.590	0.590	0.525	0
2022-11-14	0.590	0.590	0.590	0.590	0.525	0
2022-11-11	0.590	0.590	0.590	0.590	0.525	0
2022-11-10	0.590	0.590	0.590	0.590	0.525	0
2022-11-09	0.590	0.590	0.590	0.590	0.525	0
2022-11-08	0.590	0.590	0.590	0.590	0.525	0
2022-11-07	0.590	0.590	0.590	0.590	0.525	0
2022-11-04	0.580	0.590	0.580	0.590	0.525	16,000
2022-11-03	0.570	0.570	0.570	0.570	0.507	0
2022-11-02	0.570	0.570	0.570	0.570	0.507	0
2022-11-01	0.570	0.570	0.570	0.570	0.507	0
2022-10-31	0.570	0.570	0.570	0.570	0.507	0
2022-10-28	0.570	0.570	0.570	0.570	0.507	0
2022-10-27	0.570	0.570	0.570	0.570	0.507	0
2022-10-26	0.570	0.570	0.570	0.570	0.507	0
2022-10-25	0.570	0.570	0.570	0.570	0.507	0
2022-10-24	0.660	0.660	0.550	0.570	0.507	84,000
2022-10-21	0.670	0.670	0.670	0.670	0.596	0
2022-10-20	0.670	0.670	0.670	0.670	0.596	0
2022-10-19	0.670	0.670	0.670	0.670	0.596	0
2022-10-18	0.670	0.670	0.670	0.670	0.596	0
2022-10-17	0.670	0.670	0.670	0.670	0.596	30,000
2022-10-14	0.600	0.600	0.600	0.600	0.534	0
2022-10-13	0.630	0.630	0.600	0.600	0.534	80,000
2022-10-12	0.600	0.600	0.600	0.600	0.534	20,000
2022-10-11	0.570	0.600	0.570	0.600	0.534	60,000
2022-10-10	0.570	0.570	0.570	0.570	0.507	0
2022-10-07	0.570	0.570	0.570	0.570	0.507	0
2022-10-06	0.570	0.570	0.570	0.570	0.507	0
2022-10-05	0.570	0.570	0.570	0.570	0.507	0
2022-10-03	0.570	0.570	0.570	0.570	0.507	2,000
2022-09-30	0.510	0.510	0.495	0.495	0.441	24,000
2022-09-29	0.550	0.550	0.550	0.550	0.489	0
2022-09-28	0.550	0.550	0.550	0.550	0.489	0
2022-09-27	0.550	0.550	0.550	0.550	0.489	0
2022-09-26	0.550	0.550	0.550	0.550	0.489	18,000
2022-09-23	0.550	0.550	0.550	0.550	0.489	30,000
2022-09-22	0.660	0.660	0.520	0.520	0.463	92,000
2022-09-21	0.550	0.550	0.550	0.550	0.489	0
2022-09-20	0.610	0.610	0.550	0.550	0.489	42,000
2022-09-19	0.600	0.600	0.550	0.550	0.489	64,000
2022-09-16	0.640	0.640	0.620	0.620	0.552	60,000
2022-09-15	0.640	0.640	0.640	0.640	0.570	10,000
2022-09-14	0.640	0.640	0.640	0.640	0.570	0
2022-09-13	0.640	0.640	0.640	0.640	0.570	20,000
2022-09-09	0.640	0.640	0.640	0.640	0.570	0
2022-09-08	0.640	0.640	0.640	0.640	0.570	0
2022-09-07	0.640	0.640	0.640	0.640	0.570	18,000
2022-09-06	0.640	0.640	0.640	0.640	0.570	38,000
2022-09-05	0.700	0.700	0.660	0.660	0.587	28,000
2022-09-02	0.740	0.740	0.740	0.740	0.659	0
2022-09-01	0.700	0.760	0.700	0.760	0.676	18,000
2022-08-31	0.820	0.820	0.820	0.820	0.730	0
2022-08-30	0.820	0.820	0.820	0.820	0.730	0
2022-08-29	0.820	0.820	0.820	0.820	0.730	0
2022-08-26	0.820	0.820	0.820	0.820	0.730	0
2022-08-25	0.820	0.820	0.820	0.820	0.730	0

← NewerPage 17 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.