Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	1.530	1.540	1.530	1.530	1.261	160,000
2024-07-12	1.530	1.540	1.530	1.540	1.269	66,000
2024-07-11	1.520	1.540	1.520	1.530	1.261	36,000
2024-07-10	1.500	1.510	1.490	1.510	1.245	2,454,000
2024-07-09	1.510	1.510	1.490	1.490	1.228	22,000
2024-07-08	1.520	1.520	1.500	1.510	1.245	110,000
2024-07-05	1.510	1.520	1.500	1.500	1.236	128,000
2024-07-04	1.540	1.540	1.510	1.520	1.253	44,000
2024-07-03	1.530	1.530	1.500	1.510	1.245	92,000
2024-07-02	1.530	1.540	1.530	1.540	1.269	24,000
2024-06-28	1.570	1.570	1.540	1.540	1.269	70,000
2024-06-27	1.520	1.570	1.510	1.570	1.294	78,000
2024-06-24	1.580	1.580	1.510	1.540	1.269	110,000
2024-06-21	1.570	1.570	1.520	1.550	1.278	448,000
2024-06-20	1.620	1.650	1.580	1.580	1.302	100,000
2024-06-19	1.590	1.600	1.560	1.600	1.319	202,000
2024-06-18	1.540	1.700	1.540	1.630	1.344	1,440,000
2024-06-17	1.480	1.480	1.470	1.480	1.220	20,586,160
2024-06-14	1.490	1.490	1.480	1.480	1.220	76,000
2024-06-13	1.520	1.520	1.490	1.490	1.228	46,000
2024-06-12	1.500	1.520	1.490	1.520	1.253	70,000
2024-06-11	1.560	1.560	1.490	1.520	1.253	318,000
2024-06-07	1.600	1.600	1.580	1.600	1.232	201,500
2024-06-06	1.590	1.600	1.580	1.600	1.232	38,000
2024-06-05	1.600	1.600	1.580	1.590	1.224	144,000
2024-06-04	1.580	1.600	1.570	1.600	1.232	280,000
2024-06-03	1.580	1.600	1.570	1.570	1.209	474,000
2024-05-31	1.580	1.590	1.560	1.570	1.209	312,000
2024-05-30	1.580	1.600	1.570	1.590	1.224	386,000
2024-05-29	1.580	1.600	1.550	1.580	1.217	474,000
2024-05-28	1.550	1.580	1.550	1.580	1.217	132,000
2024-05-27	1.570	1.570	1.550	1.550	1.194	178,000
2024-05-24	1.580	1.580	1.550	1.550	1.194	316,000
2024-05-23	1.590	1.610	1.580	1.590	1.224	62,000
2024-05-22	1.610	1.610	1.590	1.590	1.224	48,000
2024-05-21	1.610	1.610	1.580	1.610	1.240	130,000
2024-05-20	1.560	1.610	1.560	1.610	1.240	672,000
2024-05-17	1.560	1.560	1.540	1.550	1.194	266,000
2024-05-16	1.550	1.570	1.540	1.560	1.201	222,000
2024-05-14	1.550	1.560	1.540	1.540	1.186	236,000
2024-05-13	1.550	1.570	1.540	1.550	1.194	582,000
2024-05-10	1.510	1.580	1.510	1.560	1.201	558,000
2024-05-09	1.510	1.530	1.490	1.520	1.170	817,866
2024-05-08	1.550	1.560	1.510	1.520	1.170	634,000
2024-05-07	1.560	1.570	1.540	1.550	1.194	268,000
2024-05-06	1.560	1.570	1.530	1.570	1.209	486,000
2024-05-03	1.560	1.560	1.550	1.550	1.194	176,000
2024-05-02	1.530	1.560	1.530	1.560	1.201	12,000
2024-04-30	1.550	1.550	1.540	1.550	1.194	336,000
2024-04-29	1.550	1.570	1.540	1.540	1.186	168,000
2024-04-26	1.550	1.600	1.550	1.550	1.194	356,000
2024-04-25	1.550	1.550	1.550	1.550	1.194	98,000
2024-04-24	1.520	1.550	1.520	1.550	1.194	152,000
2024-04-23	1.520	1.540	1.520	1.540	1.186	220,000
2024-04-22	1.520	1.520	1.520	1.520	1.170	40,000
2024-04-19	1.520	1.520	1.520	1.520	1.170	20,000
2024-04-18	1.500	1.520	1.500	1.520	1.170	84,000
2024-04-17	1.510	1.530	1.510	1.510	1.163	6,000
2024-04-16	1.560	1.560	1.540	1.540	1.186	63,000
2024-04-15	1.560	1.560	1.550	1.550	1.194	28,000

← NewerPage 10 of 20 · 1,177 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.