Yusei Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.560	0.570	0.550	0.570	0.538	88,000
2024-11-05	0.590	0.590	0.580	0.580	0.548	14,000
2024-11-04	0.580	0.580	0.580	0.580	0.548	14,000
2024-11-01	0.580	0.580	0.580	0.580	0.548	0
2024-10-31	0.580	0.580	0.580	0.580	0.548	8,000
2024-10-30	0.570	0.570	0.560	0.560	0.529	244,000
2024-10-29	0.580	0.580	0.570	0.570	0.538	12,000
2024-10-28	0.550	0.620	0.500	0.580	0.548	1,878,000
2024-10-25	0.550	0.570	0.550	0.570	0.538	160,000
2024-10-24	0.570	0.570	0.570	0.570	0.538	0
2024-10-23	0.570	0.570	0.570	0.570	0.538	4,000
2024-10-22	0.560	0.570	0.550	0.570	0.538	156,000
2024-10-21	0.560	0.560	0.560	0.560	0.529	22,000
2024-10-18	0.560	0.630	0.540	0.560	0.529	1,718,000
2024-10-17	0.590	0.590	0.590	0.590	0.557	60,000
2024-10-16	0.590	0.590	0.590	0.590	0.557	171,200
2024-10-15	0.600	0.600	0.590	0.590	0.557	28,000
2024-10-14	0.600	0.610	0.600	0.600	0.566	72,000
2024-10-10	0.590	0.680	0.590	0.590	0.557	1,352,000
2024-10-09	0.620	0.620	0.580	0.580	0.548	232,000
2024-10-08	0.640	0.640	0.620	0.620	0.585	100,000
2024-10-07	0.690	0.690	0.670	0.680	0.642	112,000
2024-10-04	0.600	0.680	0.570	0.680	0.642	1,808,000
2024-10-03	0.640	0.650	0.590	0.630	0.595	404,000
2024-10-02	0.600	0.630	0.600	0.610	0.576	76,000
2024-09-30	0.580	0.650	0.560	0.590	0.557	2,000,000
2024-09-27	0.620	0.620	0.580	0.580	0.548	166,000
2024-09-26	0.590	0.630	0.590	0.630	0.595	116,000
2024-09-25	0.540	0.640	0.540	0.570	0.538	1,494,000
2024-09-24	0.540	0.570	0.540	0.570	0.538	224,000
2024-09-23	0.510	0.550	0.510	0.520	0.491	1,970,000
2024-09-20	0.540	0.550	0.520	0.520	0.491	1,378,000
2024-09-19	0.520	0.570	0.500	0.540	0.510	1,092,000
2024-09-17	0.570	0.620	0.520	0.520	0.491	2,552,000
2024-09-16	0.560	0.640	0.550	0.570	0.538	2,022,000
2024-09-13	0.570	0.630	0.550	0.580	0.548	2,180,000
2024-09-12	0.570	0.680	0.560	0.580	0.548	828,000
2024-09-11	0.570	0.680	0.550	0.610	0.576	746,000
2024-09-10	0.680	0.680	0.680	0.680	0.642	0
2024-09-09	0.530	0.700	0.530	0.680	0.642	1,042,000
2024-09-05	0.680	0.680	0.680	0.680	0.642	0
2024-09-04	0.740	0.800	0.620	0.680	0.642	996,000
2024-09-03	0.650	0.700	0.550	0.640	0.604	1,074,000
2024-09-02	0.700	0.700	0.700	0.700	0.661	2,000
2024-08-30	0.890	0.890	0.890	0.890	0.840	0
2024-08-29	0.890	0.890	0.890	0.890	0.840	0
2024-08-28	0.890	0.890	0.890	0.890	0.840	0
2024-08-27	0.900	0.960	0.750	0.890	0.840	396,000
2024-08-26	0.790	0.800	0.790	0.800	0.755	302,000
2024-08-23	0.800	0.800	0.800	0.800	0.755	0
2024-08-22	0.820	0.820	0.810	0.810	0.765	10,000
2024-08-21	0.750	0.750	0.750	0.750	0.708	0
2024-08-20	0.750	0.750	0.750	0.750	0.708	0
2024-08-19	0.660	0.850	0.660	0.750	0.708	124,000
2024-08-16	0.550	0.690	0.520	0.690	0.651	415,760
2024-08-15	0.650	0.650	0.590	0.590	0.557	8,000
2024-08-14	0.600	0.600	0.600	0.600	0.566	0
2024-08-13	0.560	0.560	0.560	0.560	0.529	2,000
2024-08-12	0.580	0.580	0.580	0.580	0.548	0
2024-08-09	0.550	0.550	0.550	0.550	0.519	0

← NewerPage 9 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.