Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.550	0.550	0.550	0.550	0.519	0
2025-05-07	0.550	0.550	0.550	0.550	0.519	0
2025-05-06	0.550	0.550	0.550	0.550	0.519	48,000
2025-05-02	0.550	0.550	0.550	0.550	0.519	0
2025-04-30	0.550	0.550	0.550	0.550	0.519	0
2025-04-29	0.550	0.550	0.550	0.550	0.519	0
2025-04-28	0.550	0.550	0.550	0.550	0.519	30,000
2025-04-25	0.550	0.550	0.550	0.550	0.519	0
2025-04-24	0.550	0.550	0.550	0.550	0.519	0
2025-04-23	0.580	0.580	0.550	0.550	0.519	172,000
2025-04-22	0.580	0.580	0.580	0.580	0.548	0
2025-04-17	0.580	0.580	0.580	0.580	0.548	0
2025-04-16	0.580	0.580	0.580	0.580	0.548	0
2025-04-15	0.600	0.600	0.580	0.600	0.566	180,000
2025-04-14	0.520	0.630	0.510	0.570	0.538	2,046,000
2025-04-11	0.520	0.550	0.510	0.520	0.491	492,000
2025-04-10	0.540	0.600	0.530	0.530	0.500	702,000
2025-04-09	0.560	0.560	0.560	0.560	0.529	0
2025-04-08	0.560	0.560	0.560	0.560	0.529	0
2025-04-07	0.540	0.610	0.540	0.560	0.529	1,110,000
2025-04-03	0.590	0.590	0.590	0.590	0.557	0
2025-04-02	0.590	0.590	0.590	0.590	0.557	100,000
2025-04-01	0.600	0.600	0.580	0.580	0.548	30,000
2025-03-31	0.600	0.600	0.600	0.600	0.566	0
2025-03-28	0.600	0.600	0.600	0.600	0.566	150,000
2025-03-27	0.610	0.610	0.610	0.610	0.576	4,000
2025-03-26	0.600	0.600	0.600	0.600	0.566	32,000
2025-03-25	0.600	0.600	0.600	0.600	0.566	0
2025-03-24	0.600	0.600	0.600	0.600	0.566	120,000
2025-03-21	0.570	0.570	0.570	0.570	0.538	80,000
2025-03-20	0.570	0.570	0.570	0.570	0.538	260,000
2025-03-19	0.570	0.570	0.570	0.570	0.538	0
2025-03-18	0.570	0.570	0.510	0.570	0.538	264,000
2025-03-17	0.590	0.590	0.590	0.590	0.557	0
2025-03-14	0.560	0.600	0.520	0.590	0.557	972,000
2025-03-13	0.570	0.570	0.570	0.570	0.538	0
2025-03-12	0.570	0.570	0.570	0.570	0.538	0
2025-03-11	0.570	0.570	0.570	0.570	0.538	2,000
2025-03-10	0.590	0.590	0.590	0.590	0.557	0
2025-03-07	0.650	0.650	0.640	0.640	0.604	12,000
2025-03-06	0.600	0.600	0.600	0.600	0.566	0
2025-03-05	0.600	0.600	0.600	0.600	0.566	0
2025-03-04	0.600	0.600	0.600	0.600	0.566	0
2025-03-03	0.600	0.600	0.600	0.600	0.566	26,000
2025-02-28	0.600	0.600	0.600	0.600	0.566	0
2025-02-27	0.600	0.600	0.600	0.600	0.566	0
2025-02-26	0.600	0.600	0.600	0.600	0.566	0
2025-02-25	0.600	0.600	0.600	0.600	0.566	6,000
2025-02-24	0.600	0.600	0.600	0.600	0.566	0
2025-02-21	0.610	0.610	0.610	0.610	0.576	0
2025-02-20	0.600	0.600	0.600	0.600	0.566	0
2025-02-19	0.600	0.600	0.600	0.600	0.566	200
2025-02-18	0.600	0.600	0.600	0.600	0.566	50,000
2025-02-17	0.600	0.600	0.590	0.590	0.557	208,000
2025-02-14	0.600	0.600	0.580	0.580	0.548	44,000
2025-02-13	0.610	0.610	0.600	0.610	0.576	28,000
2025-02-12	0.600	0.600	0.590	0.600	0.566	150,000
2025-02-11	0.600	0.650	0.590	0.610	0.576	204,000
2025-02-10	0.570	0.600	0.570	0.600	0.566	128,000
2025-02-07	0.540	0.550	0.540	0.550	0.519	182,000

← NewerPage 7 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.