Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	1.500	1.520	1.500	1.520	1.170	32,000
2023-12-28	1.510	1.510	1.510	1.510	1.163	2,172
2023-12-27	1.510	1.510	1.500	1.500	1.155	22,000
2023-12-22	1.520	1.520	1.500	1.500	1.155	48,000
2023-12-21	1.500	1.520	1.480	1.520	1.170	28,000
2023-12-20	1.510	1.520	1.510	1.520	1.170	24,000
2023-12-19	1.520	1.520	1.520	1.520	1.170	12,000
2023-12-18	1.520	1.600	1.500	1.520	1.170	38,000
2023-12-15	1.470	1.520	1.470	1.520	1.170	56,000
2023-12-13	1.450	1.470	1.450	1.470	1.132	4,000
2023-12-12	1.520	1.520	1.450	1.480	1.140	28,000
2023-12-11	1.520	1.520	1.520	1.520	1.170	12,000
2023-12-07	1.550	1.550	1.550	1.550	1.194	28,000
2023-12-06	1.570	1.580	1.570	1.570	1.209	24,000
2023-12-05	1.520	1.540	1.520	1.540	1.186	12,000
2023-12-04	1.600	1.600	1.510	1.580	1.217	52,000
2023-12-01	1.730	1.730	1.580	1.600	1.232	20,000
2023-11-30	1.560	1.560	1.560	1.560	1.201	36,000
2023-11-29	1.600	1.600	1.550	1.560	1.201	36,000
2023-11-28	1.600	1.600	1.530	1.600	1.232	44,000
2023-11-27	1.600	1.600	1.600	1.600	1.232	50,000
2023-11-22	1.620	1.700	1.600	1.610	1.240	84,000
2023-11-21	1.610	1.610	1.550	1.590	1.224	26,000
2023-11-20	1.610	1.620	1.600	1.600	1.232	22,000
2023-11-17	1.630	1.630	1.610	1.610	1.240	78,000
2023-11-15	1.660	1.660	1.640	1.640	1.263	34,000
2023-11-13	1.620	1.620	1.590	1.620	1.247	58,000
2023-11-10	1.600	1.770	1.600	1.620	1.247	158,000
2023-11-09	1.620	1.670	1.600	1.620	1.247	138,000
2023-11-08	1.550	1.620	1.550	1.560	1.201	68,000
2023-11-07	1.540	1.560	1.520	1.520	1.170	48,000
2023-11-06	1.500	1.510	1.480	1.480	1.140	40,000
2023-11-03	1.500	1.510	1.460	1.500	1.155	98,000
2023-11-02	1.490	1.490	1.460	1.460	1.124	12,200
2023-11-01	1.520	1.520	1.490	1.490	1.147	22,000
2023-10-31	1.460	1.470	1.460	1.460	1.124	62,000
2023-10-30	1.490	1.490	1.470	1.470	1.132	30,000
2023-10-27	1.500	1.500	1.470	1.480	1.140	24,000
2023-10-26	1.480	1.490	1.460	1.470	1.132	62,000
2023-10-25	1.520	1.520	1.480	1.480	1.140	44,000
2023-10-24	1.500	1.500	1.500	1.500	1.155	28,000
2023-10-20	1.500	1.500	1.500	1.500	1.155	16,000
2023-10-18	1.540	1.550	1.540	1.550	1.194	52,000
2023-10-17	1.510	1.560	1.510	1.560	1.201	62,000
2023-10-16	1.530	1.530	1.510	1.510	1.163	24,000
2023-10-13	1.600	1.600	1.530	1.550	1.194	68,000
2023-10-12	1.590	1.620	1.580	1.620	1.247	106,000
2023-10-11	1.600	1.600	1.560	1.580	1.217	16,000
2023-10-09	1.540	1.560	1.510	1.560	1.201	38,000
2023-10-06	1.570	1.570	1.560	1.570	1.209	24,000
2023-10-05	1.530	1.540	1.520	1.540	1.186	78,000
2023-10-04	1.600	1.600	1.530	1.560	1.201	56,000
2023-10-03	1.600	1.600	1.600	1.600	1.232	4,000
2023-09-29	1.620	1.620	1.570	1.600	1.232	110,000
2023-09-28	1.600	1.600	1.600	1.600	1.232	12,000
2023-09-27	1.620	1.620	1.560	1.600	1.232	110,000
2023-09-26	1.610	1.620	1.580	1.620	1.247	60,000
2023-09-25	1.640	1.640	1.610	1.610	1.240	72,000
2023-09-22	1.620	1.640	1.620	1.640	1.263	18,000
2023-09-21	1.620	1.620	1.620	1.620	1.247	126,000

← NewerPage 12 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.