Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.820	0.820	0.820	0.820	0.730	0
2022-08-23	0.840	0.840	0.670	0.820	0.730	6,000
2022-08-22	0.790	0.790	0.790	0.790	0.703	0
2022-08-19	0.730	0.890	0.730	0.890	0.792	40,000
2022-08-18	0.730	0.730	0.730	0.730	0.650	28,000
2022-08-17	0.730	0.910	0.730	0.730	0.650	52,000
2022-08-16	0.740	0.740	0.740	0.740	0.659	30,000
2022-08-15	0.740	0.740	0.740	0.740	0.659	0
2022-08-12	0.750	0.750	0.750	0.750	0.667	0
2022-08-11	0.750	0.750	0.750	0.750	0.667	0
2022-08-10	0.750	0.750	0.750	0.750	0.667	0
2022-08-09	0.750	0.750	0.750	0.750	0.667	0
2022-08-08	0.750	0.750	0.750	0.750	0.667	0
2022-08-05	0.750	0.750	0.750	0.750	0.667	0
2022-08-04	0.750	0.750	0.750	0.750	0.667	52,000
2022-08-03	0.780	0.780	0.780	0.780	0.694	0
2022-08-02	0.780	0.780	0.780	0.780	0.694	0
2022-08-01	0.780	0.780	0.780	0.780	0.694	48,000
2022-07-29	0.780	0.780	0.780	0.780	0.694	42,000
2022-07-28	0.750	0.790	0.750	0.780	0.694	66,000
2022-07-27	0.690	0.790	0.680	0.680	0.605	32,000
2022-07-26	0.700	0.700	0.700	0.700	0.623	0
2022-07-25	0.700	0.700	0.700	0.700	0.623	0
2022-07-22	0.700	0.700	0.700	0.700	0.623	0
2022-07-21	0.700	0.700	0.700	0.700	0.623	0
2022-07-20	0.700	0.700	0.700	0.700	0.623	0
2022-07-19	0.700	0.700	0.700	0.700	0.623	0
2022-07-18	0.700	0.700	0.700	0.700	0.623	0
2022-07-15	0.700	0.700	0.700	0.700	0.623	0
2022-07-14	0.700	0.700	0.700	0.700	0.623	0
2022-07-13	0.700	0.700	0.700	0.700	0.623	0
2022-07-12	0.700	0.700	0.700	0.700	0.623	0
2022-07-11	0.700	0.700	0.700	0.700	0.623	0
2022-07-08	0.700	0.700	0.700	0.700	0.623	2,000
2022-07-07	0.750	0.750	0.750	0.750	0.667	0
2022-07-06	0.790	0.790	0.790	0.790	0.703	0
2022-07-05	0.790	0.790	0.790	0.790	0.703	0
2022-07-04	0.790	0.790	0.790	0.790	0.703	0
2022-06-30	0.790	0.790	0.790	0.790	0.703	14,000
2022-06-29	0.780	0.780	0.700	0.760	0.676	188,000
2022-06-28	0.650	0.700	0.650	0.700	0.623	24,000
2022-06-27	0.690	0.690	0.660	0.660	0.574	292,800
2022-06-24	0.680	0.680	0.680	0.680	0.591	0
2022-06-23	0.680	0.680	0.680	0.680	0.591	0
2022-06-22	0.680	0.680	0.680	0.680	0.591	0
2022-06-21	0.680	0.680	0.680	0.680	0.591	0
2022-06-20	0.680	0.680	0.680	0.680	0.591	0
2022-06-17	0.690	0.690	0.680	0.680	0.591	2,000
2022-06-16	0.680	0.680	0.680	0.680	0.591	0
2022-06-15	0.680	0.680	0.680	0.680	0.591	10,000
2022-06-14	0.680	0.680	0.680	0.680	0.591	0
2022-06-13	0.680	0.680	0.680	0.680	0.591	0
2022-06-10	0.690	0.690	0.690	0.690	0.600	0
2022-06-09	0.680	0.690	0.680	0.690	0.600	58,000
2022-06-08	0.690	0.690	0.690	0.690	0.600	0
2022-06-07	0.690	0.690	0.690	0.690	0.600	0
2022-06-06	0.690	0.690	0.690	0.690	0.600	0
2022-06-02	0.690	0.690	0.690	0.690	0.600	0
2022-06-01	0.690	0.690	0.690	0.690	0.600	28,000
2022-05-31	0.680	0.680	0.680	0.680	0.591	0

← NewerPage 18 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.