Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.570	0.570	0.570	0.570	0.552	0
2025-10-27	0.570	0.570	0.570	0.570	0.552	0
2025-10-24	0.570	0.570	0.560	0.570	0.552	86,000
2025-10-23	0.570	0.580	0.570	0.570	0.552	48,000
2025-10-22	0.590	0.590	0.590	0.590	0.571	0
2025-10-21	0.590	0.590	0.590	0.590	0.571	0
2025-10-20	0.590	0.590	0.590	0.590	0.571	0
2025-10-17	0.590	0.590	0.590	0.590	0.571	4,000
2025-10-16	0.590	0.590	0.590	0.590	0.571	0
2025-10-15	0.580	0.590	0.510	0.590	0.571	2,043,200
2025-10-14	0.620	0.620	0.620	0.620	0.601	0
2025-10-13	0.620	0.620	0.620	0.620	0.601	0
2025-10-10	0.620	0.630	0.620	0.620	0.601	10,000
2025-10-09	0.610	0.610	0.610	0.610	0.591	400
2025-10-08	0.610	0.610	0.610	0.610	0.591	100,000
2025-10-06	0.600	0.600	0.600	0.600	0.581	0
2025-10-03	0.600	0.600	0.600	0.600	0.581	0
2025-10-02	0.600	0.600	0.600	0.600	0.581	0
2025-09-30	0.600	0.600	0.600	0.600	0.581	0
2025-09-29	0.580	0.600	0.570	0.600	0.581	434,000
2025-09-26	0.580	0.580	0.580	0.580	0.562	74,000
2025-09-25	0.580	0.590	0.580	0.590	0.571	348,000
2025-09-24	0.600	0.600	0.600	0.600	0.581	0
2025-09-23	0.600	0.600	0.600	0.600	0.581	20,000
2025-09-22	0.610	0.610	0.610	0.610	0.591	0
2025-09-19	0.610	0.610	0.610	0.610	0.591	0
2025-09-18	0.610	0.610	0.610	0.610	0.591	0
2025-09-17	0.620	0.620	0.620	0.620	0.601	0
2025-09-16	0.620	0.620	0.620	0.620	0.601	0
2025-09-15	0.620	0.620	0.620	0.620	0.601	0
2025-09-12	0.610	0.620	0.610	0.620	0.601	58,000
2025-09-11	0.630	0.630	0.630	0.630	0.610	0
2025-09-10	0.630	0.630	0.630	0.630	0.610	12,000
2025-09-09	0.660	0.690	0.630	0.630	0.610	200,000
2025-09-08	0.620	0.620	0.620	0.620	0.601	0
2025-09-05	0.620	0.620	0.620	0.620	0.601	0
2025-09-04	0.620	0.620	0.620	0.620	0.601	0
2025-09-03	0.620	0.620	0.620	0.620	0.601	0
2025-09-02	0.600	0.620	0.590	0.620	0.601	412,000
2025-09-01	0.630	0.630	0.630	0.630	0.610	0
2025-08-29	0.630	0.630	0.630	0.630	0.610	0
2025-08-28	0.630	0.630	0.630	0.630	0.610	0
2025-08-27	0.630	0.630	0.630	0.630	0.610	0
2025-08-26	0.630	0.630	0.630	0.630	0.610	0
2025-08-25	0.630	0.630	0.630	0.630	0.610	187,760
2025-08-22	0.630	0.630	0.630	0.630	0.610	0
2025-08-21	0.650	0.650	0.630	0.630	0.610	70,000
2025-08-20	0.670	0.670	0.670	0.670	0.649	0
2025-08-19	0.670	0.670	0.670	0.670	0.649	0
2025-08-18	0.670	0.670	0.670	0.670	0.649	0
2025-08-15	0.670	0.670	0.670	0.670	0.649	0
2025-08-14	0.670	0.670	0.670	0.670	0.649	0
2025-08-13	0.670	0.670	0.670	0.670	0.649	0
2025-08-12	0.640	0.670	0.640	0.670	0.649	130,000
2025-08-11	0.600	0.630	0.600	0.630	0.610	20,000
2025-08-08	0.600	0.600	0.600	0.600	0.581	2,000
2025-08-07	0.620	0.620	0.600	0.600	0.581	182,000
2025-08-06	0.600	0.750	0.580	0.650	0.630	1,404,000
2025-08-05	0.570	0.570	0.530	0.560	0.542	554,000
2025-08-04	0.610	0.610	0.610	0.610	0.591	0

← NewerPage 5 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.