Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	1.550	1.560	1.550	1.560	1.201	96,000
2024-04-11	1.580	1.580	1.560	1.560	1.201	62,000
2024-04-10	1.550	1.600	1.550	1.580	1.217	350,000
2024-04-09	1.550	1.570	1.530	1.550	1.194	208,000
2024-04-08	1.560	1.560	1.530	1.550	1.194	104,000
2024-04-05	1.570	1.570	1.570	1.570	1.209	2,000
2024-04-03	1.570	1.570	1.570	1.570	1.209	64,000
2024-04-02	1.610	1.610	1.580	1.580	1.217	24,000
2024-03-28	1.620	1.620	1.600	1.610	1.240	54,000
2024-03-27	1.610	1.620	1.600	1.610	1.240	1,074,000
2024-03-26	1.600	1.610	1.600	1.600	1.232	182,000
2024-03-25	1.580	1.670	1.550	1.590	1.224	642,000
2024-03-22	1.520	1.520	1.480	1.500	1.155	64,000
2024-03-21	1.570	1.570	1.560	1.560	1.201	42,000
2024-03-20	1.510	1.530	1.510	1.530	1.178	24,000
2024-03-19	1.530	1.530	1.520	1.520	1.170	68,380
2024-03-18	1.550	1.550	1.550	1.550	1.194	4,000
2024-03-15	1.520	1.660	1.520	1.550	1.194	34,000
2024-03-14	1.500	1.520	1.500	1.520	1.170	10,000
2024-03-13	1.500	1.520	1.500	1.500	1.155	126,000
2024-03-12	1.500	1.520	1.490	1.510	1.163	109,795
2024-03-11	1.480	1.500	1.420	1.480	1.140	96,000
2024-03-08	1.500	1.500	1.490	1.500	1.155	30,000
2024-03-07	1.490	1.500	1.490	1.500	1.155	8,000
2024-03-06	1.490	1.510	1.480	1.510	1.163	20,000
2024-03-05	1.500	1.520	1.500	1.510	1.163	55,000
2024-03-04	1.520	1.520	1.470	1.480	1.140	8,000
2024-02-29	1.600	1.600	1.500	1.520	1.170	104,000
2024-02-28	1.540	1.540	1.540	1.540	1.186	4,000
2024-02-27	1.530	1.540	1.500	1.540	1.186	80,000
2024-02-23	1.540	1.550	1.540	1.540	1.186	28,000
2024-02-22	1.530	1.530	1.500	1.500	1.155	10,000
2024-02-21	1.530	1.550	1.500	1.520	1.170	136,000
2024-02-20	1.520	1.580	1.520	1.550	1.194	54,000
2024-02-19	1.500	1.520	1.500	1.520	1.170	74,000
2024-02-16	1.500	1.510	1.500	1.510	1.163	2,000
2024-02-14	1.480	1.530	1.460	1.530	1.178	156,000
2024-02-09	1.540	1.540	1.540	1.540	1.186	30,000
2024-02-08	1.540	1.540	1.540	1.540	1.186	16,000
2024-02-07	1.510	1.550	1.490	1.520	1.170	64,000
2024-02-06	1.510	1.510	1.490	1.500	1.155	78,000
2024-02-05	1.500	1.500	1.470	1.500	1.155	12,000
2024-02-01	1.480	1.510	1.480	1.510	1.163	92,000
2024-01-30	1.460	1.470	1.450	1.470	1.132	224,000
2024-01-29	1.480	1.480	1.450	1.460	1.124	34,000
2024-01-26	1.490	1.490	1.470	1.470	1.132	18,000
2024-01-25	1.490	1.490	1.490	1.490	1.147	20,000
2024-01-24	1.490	1.490	1.470	1.490	1.147	18,000
2024-01-23	1.450	1.490	1.450	1.480	1.140	44,000
2024-01-18	1.520	1.520	1.520	1.520	1.170	6,000
2024-01-17	1.500	1.500	1.480	1.480	1.140	78,000
2024-01-16	1.510	1.510	1.490	1.490	1.147	134,000
2024-01-15	1.550	1.550	1.510	1.510	1.163	28,000
2024-01-12	1.530	1.550	1.520	1.550	1.194	22,080
2024-01-10	1.530	1.530	1.530	1.530	1.178	16,000
2024-01-09	1.520	1.530	1.520	1.530	1.178	82,000
2024-01-05	1.590	1.590	1.540	1.570	1.209	354,000
2024-01-04	1.590	1.590	1.530	1.590	1.224	92,000
2024-01-03	1.570	1.570	1.560	1.560	1.201	34,000
2024-01-02	1.570	1.570	1.560	1.560	1.201	44,000

← NewerPage 11 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.