Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.555	2.580	2.500	2.580	2.580	28,000
2026-10-15	2.525	2.560	2.500	2.560	2.560	246,000
2026-10-14	2.620	2.620	2.620	2.620	2.620	0
2026-10-13	2.560	2.620	2.560	2.620	2.620	14,000
2026-10-12	2.610	2.610	2.585	2.600	2.600	16,000
2026-10-09	2.555	2.600	2.550	2.600	2.600	68,000
2026-10-08	2.585	2.585	2.550	2.580	2.580	76,000
2026-10-07	2.595	2.640	2.585	2.640	2.640	94,000
2026-10-06	2.640	2.640	2.640	2.640	2.640	34,000
2026-10-05	2.640	2.640	2.640	2.640	2.640	122,000
2026-10-02	2.640	2.640	2.480	2.640	2.640	246,000
2026-09-30	2.640	2.640	2.640	2.640	2.640	88,000
2026-09-29	2.650	2.650	2.645	2.650	2.650	94,000
2026-09-28	2.620	2.665	2.615	2.655	2.655	310,000
2026-09-25	2.610	2.635	2.570	2.635	2.635	104,000
2026-09-24	2.640	2.640	2.625	2.635	2.635	58,000
2026-09-23	2.685	2.685	2.645	2.650	2.650	64,000
2026-09-22	2.745	2.750	2.700	2.735	2.655	290,000
2026-09-21	2.670	2.740	2.665	2.740	2.660	368,000
2026-09-18	2.660	2.660	2.620	2.655	2.577	92,000
2026-09-17	2.660	2.660	2.660	2.660	2.582	124,000
2026-09-16	2.665	2.670	2.570	2.665	2.587	54,000
2026-09-15	2.670	2.670	2.665	2.665	2.587	40,000
2026-09-14	2.580	2.670	2.580	2.670	2.592	80,000
2026-09-11	2.670	2.680	2.635	2.670	2.592	104,000
2026-09-10	2.660	2.690	2.660	2.675	2.597	68,000
2026-09-09	2.680	2.685	2.660	2.665	2.587	98,000
2026-09-08	2.660	2.660	2.660	2.660	2.582	4,000
2026-09-07	2.605	2.630	2.605	2.610	2.534	24,000
2026-09-04	2.585	2.660	2.585	2.625	2.548	262,000
2026-09-03	2.590	2.590	2.535	2.585	2.509	40,000
2026-09-02	2.520	2.590	2.500	2.590	2.514	268,000
2026-09-01	2.600	2.600	2.530	2.575	2.500	90,000
2026-08-31	2.520	2.640	2.500	2.590	2.514	268,000
2026-08-28	2.600	2.625	2.555	2.595	2.519	92,000
2026-08-27	2.570	2.595	2.550	2.570	2.495	64,127
2026-08-26	2.530	2.670	2.520	2.570	2.495	342,000
2026-08-25	2.700	2.700	2.625	2.655	2.577	200,000
2026-08-24	2.670	2.700	2.660	2.700	2.621	138,000
2026-08-21	2.640	2.680	2.640	2.670	2.592	422,000
2026-08-20	2.600	2.620	2.600	2.600	2.524	92,000
2026-08-19	2.595	2.600	2.575	2.600	2.524	78,000
2026-08-18	2.600	2.600	2.560	2.595	2.519	114,000
2026-08-17	2.620	2.620	2.535	2.615	2.539	50,000
2026-08-14	2.610	2.620	2.575	2.620	2.543	10,000
2026-08-13	2.595	2.620	2.595	2.610	2.534	100,000
2026-08-12	2.600	2.615	2.600	2.615	2.539	70,000
2026-08-11	2.615	2.620	2.545	2.615	2.539	102,000
2026-08-10	2.575	2.615	2.575	2.615	2.539	194,000
2026-08-07	2.560	2.580	2.560	2.580	2.505	116,000
2026-08-06	2.555	2.555	2.530	2.555	2.480	56,000
2026-08-05	2.520	2.560	2.520	2.560	2.485	183,000
2026-08-04	2.520	2.520	2.515	2.520	2.446	318,000
2026-08-03	2.560	2.560	2.520	2.540	2.466	184,000
2026-07-31	2.510	2.540	2.510	2.520	2.446	274,000
2026-07-30	2.560	2.570	2.490	2.510	2.437	346,000
2026-07-29	2.500	2.530	2.500	2.520	2.446	236,000
2026-07-28	2.490	2.500	2.480	2.490	2.417	112,000
2026-07-27	2.500	2.500	2.450	2.500	2.427	96,000
2026-07-24	2.500	2.500	2.460	2.500	2.427	172,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0800 HKD
2026-06-10	0.1200 HKD
2025-09-17	0.0400 HKD
2025-06-11	0.1100 HKD
2024-09-04	0.0300 HKD
2024-06-11	0.1000 HKD
2023-08-30	0.0200 HKD
2023-06-13	0.7500 HKD
2022-08-31	0.1000 HKD
2022-06-14	0.1800 HKD
2021-09-01	0.1000 HKD
2021-06-08	0.1600 HKD
2020-09-14	0.0600 HKD
2020-06-09	0.1300 HKD
2019-09-06	0.0700 HKD
2019-06-11	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.