Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.640	1.640	1.610	1.610	1.240	160,000
2023-09-19	1.620	1.650	1.620	1.650	1.271	150,000
2023-09-18	1.630	1.660	1.620	1.640	1.263	82,000
2023-09-15	1.640	1.690	1.640	1.660	1.278	52,000
2023-09-14	1.700	1.700	1.640	1.690	1.301	74,000
2023-09-13	1.700	1.700	1.700	1.700	1.309	30,000
2023-09-12	1.680	1.680	1.650	1.660	1.278	198,000
2023-09-11	1.710	1.710	1.700	1.700	1.309	52,000
2023-09-07	1.710	1.710	1.690	1.700	1.309	17,692
2023-09-06	1.700	1.710	1.700	1.710	1.317	14,000
2023-09-05	1.720	1.720	1.710	1.720	1.324	24,000
2023-09-04	1.720	1.750	1.680	1.710	1.317	86,000
2023-08-31	1.710	1.750	1.710	1.720	1.324	70,000
2023-08-30	1.760	1.780	1.740	1.740	1.340	84,000
2023-08-29	1.810	1.850	1.780	1.780	1.355	218,000
2023-08-28	1.880	1.880	1.840	1.840	1.401	96,000
2023-08-25	1.800	1.820	1.800	1.820	1.386	10,000
2023-08-24	1.840	1.860	1.790	1.800	1.370	56,000
2023-08-23	1.730	1.760	1.730	1.760	1.340	62,000
2023-08-22	1.800	1.800	1.720	1.750	1.332	178,000
2023-08-21	1.730	1.800	1.730	1.770	1.348	242,000
2023-08-18	1.750	1.840	1.710	1.730	1.317	488,000
2023-08-17	1.890	1.890	1.820	1.820	1.386	360,000
2023-08-16	1.910	1.950	1.890	1.890	1.439	156,000
2023-08-15	1.920	1.930	1.910	1.910	1.454	90,000
2023-08-14	1.960	1.960	1.920	1.920	1.462	168,000
2023-08-11	1.930	1.960	1.930	1.960	1.492	38,000
2023-08-10	1.930	1.930	1.920	1.930	1.469	42,722
2023-08-09	1.920	1.930	1.920	1.930	1.469	76,000
2023-08-08	1.940	1.940	1.920	1.920	1.462	76,000
2023-08-07	1.970	2.000	1.930	1.960	1.492	626,000
2023-08-04	1.980	1.980	1.970	1.970	1.500	28,000
2023-08-03	2.010	2.010	1.940	1.960	1.492	62,000
2023-08-02	1.970	2.010	1.930	2.010	1.530	334,000
2023-08-01	1.950	1.950	1.910	1.930	1.469	152,000
2023-07-31	1.960	1.980	1.900	1.960	1.492	704,000
2023-07-28	2.010	2.020	1.990	2.010	1.530	658,000
2023-07-27	2.000	2.080	1.990	2.010	1.530	714,000
2023-07-26	2.260	2.260	1.990	2.010	1.530	3,148,401
2023-07-25	2.300	2.310	2.240	2.270	1.728	202,000
2023-07-24	2.290	2.300	2.280	2.300	1.751	116,000
2023-07-21	2.350	2.360	2.350	2.350	1.789	18,000
2023-07-20	2.380	2.380	2.350	2.350	1.789	14,000
2023-07-19	2.260	2.380	2.260	2.380	1.812	86,000
2023-07-18	2.250	2.290	2.250	2.290	1.744	184,000
2023-07-14	2.340	2.340	2.290	2.330	1.774	62,000
2023-07-13	2.390	2.390	2.280	2.290	1.744	72,000
2023-07-12	2.300	2.400	2.270	2.290	1.744	54,000
2023-07-11	2.300	2.300	2.260	2.270	1.728	24,000
2023-07-10	2.290	2.300	2.280	2.280	1.736	104,000
2023-07-07	2.300	2.350	2.300	2.350	1.789	94,000
2023-07-06	2.320	2.330	2.300	2.330	1.774	168,000
2023-07-05	2.360	2.360	2.350	2.350	1.789	36,000
2023-07-04	2.330	2.360	2.330	2.360	1.797	30,000
2023-07-03	2.320	2.360	2.320	2.330	1.774	302,000
2023-06-30	2.380	2.410	2.380	2.380	1.812	16,000
2023-06-29	2.340	2.380	2.340	2.380	1.812	70,000
2023-06-28	2.340	2.420	2.320	2.420	1.842	202,000
2023-06-27	2.350	2.380	2.310	2.340	1.782	226,000
2023-06-26	2.390	2.390	2.340	2.380	1.812	78,000

← NewerPage 13 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.