Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	2.400	2.400	2.350	2.390	1.820	136,000
2023-06-21	2.420	2.440	2.390	2.420	1.842	250,000
2023-06-20	2.490	2.490	2.430	2.440	1.858	244,000
2023-06-19	2.520	2.520	2.480	2.500	1.903	178,000
2023-06-16	2.620	2.690	2.580	2.580	1.964	264,000
2023-06-15	2.580	2.610	2.570	2.590	1.972	1,876,000
2023-06-14	2.560	2.610	2.540	2.570	1.957	1,754,000
2023-06-13	2.630	2.630	2.480	2.550	1.941	756,666
2023-06-12	3.400	3.480	3.390	3.430	2.040	1,856,000
2023-06-09	3.380	3.400	3.370	3.390	2.017	872,000
2023-06-08	3.380	3.400	3.360	3.380	2.011	788,000
2023-06-07	3.390	3.420	3.380	3.380	2.011	376,000
2023-06-06	3.450	3.450	3.390	3.390	2.017	1,318,000
2023-06-05	3.480	3.490	3.430	3.440	2.046	1,484,533
2023-06-02	3.410	3.440	3.410	3.430	2.040	382,000
2023-06-01	3.400	3.420	3.400	3.410	2.029	260,000
2023-05-31	3.460	3.500	3.420	3.420	2.034	154,000
2023-05-30	3.460	3.480	3.450	3.460	2.058	228,000
2023-05-29	3.480	3.500	3.450	3.460	2.058	134,000
2023-05-25	3.470	3.470	3.440	3.440	2.046	330,000
2023-05-24	3.530	3.530	3.450	3.480	2.070	326,000
2023-05-23	3.500	3.540	3.490	3.530	2.100	88,000
2023-05-22	3.580	3.580	3.440	3.500	2.082	304,000
2023-05-19	3.540	3.560	3.530	3.550	2.112	228,000
2023-05-18	3.550	3.570	3.530	3.560	2.118	314,000
2023-05-17	3.570	3.580	3.530	3.560	2.118	346,000
2023-05-16	3.640	3.650	3.580	3.580	2.130	604,000
2023-05-15	3.630	3.650	3.550	3.590	2.136	224,000
2023-05-12	3.590	3.640	3.580	3.610	2.148	290,000
2023-05-11	3.620	3.640	3.580	3.620	2.153	212,000
2023-05-10	3.590	3.630	3.580	3.620	2.153	172,000
2023-05-09	3.620	3.630	3.600	3.600	2.142	344,000
2023-05-08	3.680	3.680	3.600	3.640	2.165	666,000
2023-05-05	3.590	3.620	3.580	3.600	2.142	150,000
2023-05-04	3.650	3.650	3.580	3.590	2.136	10,000
2023-05-03	3.600	3.600	3.580	3.580	2.130	174,000
2023-05-02	3.600	3.630	3.600	3.600	2.142	94,000
2023-04-28	3.600	3.600	3.600	3.600	2.142	50,000
2023-04-27	3.620	3.640	3.600	3.600	2.142	30,000
2023-04-26	3.590	3.630	3.550	3.620	2.153	214,000
2023-04-25	3.630	3.640	3.600	3.600	2.142	54,000
2023-04-24	3.610	3.630	3.600	3.600	2.142	226,000
2023-04-21	3.620	3.630	3.620	3.630	2.159	120,000
2023-04-20	3.680	3.680	3.590	3.610	2.148	400,000
2023-04-19	3.660	3.700	3.630	3.650	2.171	236,926
2023-04-18	3.680	3.680	3.640	3.650	2.171	186,000
2023-04-17	3.690	3.700	3.640	3.680	2.189	164,000
2023-04-14	3.660	3.680	3.660	3.660	2.177	130,000
2023-04-13	3.640	3.670	3.580	3.660	2.177	436,000
2023-04-12	3.600	3.640	3.600	3.620	2.153	180,000
2023-04-11	3.600	3.600	3.560	3.590	2.136	376,000
2023-04-06	3.610	3.630	3.580	3.580	2.130	310,006
2023-04-04	3.670	3.680	3.620	3.620	2.153	174,000
2023-04-03	3.690	3.690	3.600	3.620	2.153	268,000
2023-03-31	3.670	3.670	3.650	3.660	2.177	216,000
2023-03-30	3.660	3.700	3.650	3.660	2.177	470,000
2023-03-29	3.600	3.660	3.580	3.630	2.159	354,000
2023-03-28	3.650	3.700	3.550	3.570	2.124	792,000
2023-03-27	3.980	4.000	3.550	3.650	2.171	3,310,000
2023-03-24	3.730	3.780	3.730	3.780	2.249	256,000

← NewerPage 14 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.