Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	3.800	3.800	3.700	3.740	2.225	356,000
2023-03-22	3.800	3.830	3.700	3.700	2.201	370,000
2023-03-21	3.600	3.780	3.600	3.700	2.201	366,000
2023-03-20	3.650	3.650	3.550	3.590	2.136	114,000
2023-03-17	3.650	3.700	3.650	3.650	2.171	38,649
2023-03-16	3.720	3.780	3.620	3.650	2.171	226,000
2023-03-15	3.700	3.810	3.680	3.700	2.201	734,000
2023-03-14	3.550	3.620	3.500	3.540	2.106	206,000
2023-03-13	3.500	3.500	3.430	3.450	2.052	152,000
2023-03-10	3.580	3.580	3.460	3.540	2.106	154,000
2023-03-09	3.600	3.600	3.560	3.580	2.130	136,000
2023-03-08	3.730	3.730	3.570	3.600	2.142	74,000
2023-03-07	3.730	3.780	3.730	3.750	2.231	82,000
2023-03-06	3.800	3.800	3.720	3.730	2.219	90,000
2023-03-03	3.840	3.840	3.710	3.760	2.237	204,000
2023-03-02	3.750	3.870	3.650	3.710	2.207	516,000
2023-03-01	3.520	3.660	3.520	3.640	2.165	358,000
2023-02-28	3.500	3.520	3.470	3.480	2.070	128,000
2023-02-27	3.330	3.450	3.280	3.450	2.052	234,000
2023-02-24	3.300	3.300	3.250	3.260	1.939	78,000
2023-02-23	3.330	3.350	3.310	3.350	1.993	46,000
2023-02-22	3.380	3.380	3.310	3.310	1.969	117,000
2023-02-21	3.320	3.400	3.320	3.380	2.011	132,000
2023-02-20	3.320	3.330	3.280	3.330	1.981	22,000
2023-02-17	3.290	3.320	3.200	3.320	1.975	112,000
2023-02-16	3.250	3.280	3.250	3.260	1.939	78,000
2023-02-14	3.250	3.250	3.250	3.250	1.933	14,000
2023-02-13	3.240	3.270	3.180	3.250	1.933	170,000
2023-02-10	3.300	3.340	3.260	3.340	1.987	68,000
2023-02-09	3.280	3.340	3.260	3.300	1.963	76,000
2023-02-08	3.290	3.290	3.260	3.260	1.939	166,000
2023-02-07	3.330	3.330	3.290	3.290	1.957	126,000
2023-02-06	3.330	3.330	3.280	3.280	1.951	146,000
2023-02-03	3.330	3.330	3.280	3.330	1.981	90,000
2023-02-02	3.380	3.380	3.360	3.360	1.999	16,000
2023-02-01	3.340	3.430	3.340	3.370	2.005	20,000
2023-01-31	3.360	3.360	3.320	3.330	1.981	84,000
2023-01-30	3.320	3.320	3.320	3.320	1.975	4,000
2023-01-27	3.350	3.370	3.330	3.330	1.981	88,000
2023-01-26	3.390	3.460	3.300	3.370	2.005	202,000
2023-01-20	3.210	3.310	3.200	3.290	1.957	98,000
2023-01-19	3.200	3.200	3.110	3.200	1.904	12,000
2023-01-18	3.290	3.300	3.200	3.220	1.916	96,000
2023-01-17	3.300	3.320	3.180	3.220	1.916	172,000
2023-01-16	3.330	3.330	3.300	3.300	1.963	10,000
2023-01-13	3.310	3.420	3.310	3.330	1.981	110,000
2023-01-12	3.350	3.350	3.310	3.310	1.969	88,000
2023-01-11	3.290	3.440	3.290	3.310	1.969	74,092
2023-01-10	3.360	3.360	3.280	3.350	1.993	18,000
2023-01-09	3.290	3.440	3.260	3.440	2.046	134,088
2023-01-06	3.400	3.450	3.290	3.370	2.005	16,000
2023-01-04	3.450	3.450	3.290	3.430	2.040	20,000
2023-01-03	3.250	3.460	3.240	3.380	2.011	284,000
2022-12-30	3.160	3.200	3.160	3.190	1.898	108,000
2022-12-29	3.180	3.180	3.040	3.140	1.868	38,000
2022-12-28	3.000	3.120	3.000	3.120	1.856	14,000
2022-12-23	3.030	3.030	3.030	3.030	1.802	38,042
2022-12-22	3.140	3.150	3.050	3.050	1.814	24,000
2022-12-21	3.000	3.140	2.970	3.120	1.856	64,848
2022-12-19	3.040	3.040	3.000	3.000	1.785	70,000

← NewerPage 15 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.