Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.680	0.680	0.680	0.680	0.591	0
2022-05-30	0.680	0.680	0.680	0.680	0.591	0
2022-05-27	0.680	0.680	0.680	0.680	0.591	0
2022-05-26	0.680	0.680	0.680	0.680	0.591	0
2022-05-25	0.700	0.700	0.700	0.700	0.609	20,000
2022-05-24	0.720	0.720	0.720	0.720	0.626	0
2022-05-23	0.730	0.730	0.730	0.730	0.635	0
2022-05-20	0.750	0.750	0.730	0.730	0.635	2,000
2022-05-19	0.680	0.680	0.680	0.680	0.591	0
2022-05-18	0.650	0.680	0.650	0.680	0.591	12,000
2022-05-17	0.710	0.710	0.710	0.710	0.617	0
2022-05-16	0.710	0.710	0.710	0.710	0.617	0
2022-05-13	0.730	0.730	0.710	0.710	0.617	22,000
2022-05-12	0.720	0.720	0.670	0.670	0.583	18,000
2022-05-11	0.760	0.760	0.680	0.720	0.626	586,000
2022-05-10	0.910	0.910	0.910	0.910	0.791	0
2022-05-06	0.910	0.910	0.910	0.910	0.791	0
2022-05-05	0.910	0.910	0.910	0.910	0.791	0
2022-05-04	0.910	0.910	0.910	0.910	0.791	0
2022-05-03	0.910	0.910	0.910	0.910	0.791	80,000
2022-04-29	0.910	0.910	0.910	0.910	0.791	0
2022-04-28	0.910	0.910	0.910	0.910	0.791	0
2022-04-27	0.910	0.910	0.910	0.910	0.791	0
2022-04-26	0.970	0.970	0.910	0.910	0.791	10,000
2022-04-25	0.980	0.980	0.980	0.980	0.852	0
2022-04-22	0.990	0.990	0.980	0.980	0.852	2,000
2022-04-21	0.890	0.890	0.890	0.890	0.774	0
2022-04-20	0.890	0.890	0.890	0.890	0.774	0
2022-04-19	0.890	0.890	0.890	0.890	0.774	0
2022-04-14	0.890	0.890	0.890	0.890	0.774	0
2022-04-13	0.890	0.890	0.890	0.890	0.774	0
2022-04-12	0.890	0.890	0.890	0.890	0.774	0
2022-04-11	0.890	0.890	0.890	0.890	0.774	0
2022-04-08	0.890	0.890	0.890	0.890	0.774	0
2022-04-07	0.890	0.890	0.890	0.890	0.774	0
2022-04-06	0.890	0.890	0.890	0.890	0.774	0
2022-04-04	0.890	0.890	0.890	0.890	0.774	0
2022-04-01	0.890	0.890	0.890	0.890	0.774	0
2022-03-31	0.890	0.890	0.890	0.890	0.774	0
2022-03-30	0.890	0.890	0.890	0.890	0.774	0
2022-03-29	0.890	0.890	0.890	0.890	0.774	2,000
2022-03-28	0.980	0.980	0.980	0.980	0.852	0
2022-03-25	0.980	0.980	0.980	0.980	0.852	0
2022-03-24	0.980	0.980	0.980	0.980	0.852	0
2022-03-23	0.980	0.980	0.980	0.980	0.852	0
2022-03-22	0.980	0.980	0.980	0.980	0.852	0
2022-03-21	0.980	0.980	0.980	0.980	0.852	2,000
2022-03-18	0.980	0.980	0.980	0.980	0.852	0
2022-03-17	0.980	0.980	0.980	0.980	0.852	0
2022-03-16	0.980	0.980	0.980	0.980	0.852	0
2022-03-15	0.980	0.980	0.980	0.980	0.852	0
2022-03-14	1.040	1.040	0.990	0.990	0.861	2,000
2022-03-11	0.870	0.870	0.870	0.870	0.756	0
2022-03-10	0.870	0.870	0.870	0.870	0.756	0
2022-03-09	0.870	0.870	0.870	0.870	0.756	0
2022-03-08	0.890	0.890	0.890	0.890	0.774	0
2022-03-07	0.890	0.890	0.890	0.890	0.774	0
2022-03-04	0.900	0.900	0.900	0.900	0.783	0
2022-03-03	0.900	0.900	0.900	0.900	0.783	0
2022-03-02	0.900	0.900	0.900	0.900	0.783	0

← NewerPage 19 of 21 · 1,233 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.