Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.050	3.050	3.020	3.030	1.802	102,000
2022-12-15	3.110	3.110	3.010	3.080	1.832	128,000
2022-12-14	3.190	3.200	3.100	3.100	1.844	8,000
2022-12-13	3.190	3.200	3.090	3.100	1.844	38,000
2022-12-12	3.270	3.270	3.040	3.070	1.826	76,000
2022-12-09	3.250	3.250	3.120	3.210	1.910	100,000
2022-12-08	3.150	3.150	3.100	3.110	1.850	26,000
2022-12-07	3.130	3.150	3.020	3.100	1.844	18,000
2022-12-06	3.010	3.150	2.980	3.150	1.874	136,000
2022-12-05	3.050	3.050	3.020	3.050	1.814	58,000
2022-12-02	3.170	3.170	3.030	3.040	1.808	34,000
2022-12-01	3.050	3.050	3.000	3.000	1.785	94,000
2022-11-30	3.010	3.050	3.010	3.020	1.797	106,000
2022-11-29	2.890	3.020	2.890	3.020	1.797	22,000
2022-11-28	3.050	3.050	2.820	2.950	1.755	198,000
2022-11-25	3.100	3.100	3.020	3.040	1.808	38,000
2022-11-24	3.190	3.190	3.050	3.100	1.844	14,000
2022-11-23	3.190	3.200	3.050	3.050	1.814	87,139
2022-11-21	3.000	3.150	3.000	3.100	1.844	96,000
2022-11-18	3.100	3.150	3.000	3.010	1.791	64,000
2022-11-17	2.890	3.080	2.890	3.080	1.832	124,000
2022-11-16	2.960	2.960	2.890	2.890	1.719	8,000
2022-11-15	2.910	2.980	2.900	2.910	1.731	82,000
2022-11-14	2.820	2.910	2.820	2.910	1.731	34,078
2022-11-11	2.860	2.940	2.820	2.930	1.743	126,000
2022-11-09	2.880	2.880	2.870	2.870	1.707	8,000
2022-11-07	2.720	2.840	2.710	2.840	1.689	52,000
2022-11-04	2.700	2.780	2.700	2.750	1.636	54,000
2022-11-01	2.620	2.700	2.620	2.700	1.606	44,000
2022-10-31	2.560	2.640	2.550	2.600	1.547	92,000
2022-10-28	2.690	2.710	2.590	2.630	1.565	250,000
2022-10-27	2.800	2.800	2.680	2.770	1.648	8,000
2022-10-26	2.940	2.940	2.700	2.700	1.606	142,000
2022-10-25	2.650	3.000	2.650	2.750	1.636	84,000
2022-10-24	2.770	2.770	2.670	2.700	1.606	164,000
2022-10-21	2.860	2.860	2.720	2.790	1.660	38,000
2022-10-20	2.720	2.720	2.710	2.720	1.618	58,000
2022-10-19	2.840	2.870	2.690	2.790	1.660	36,000
2022-10-18	2.780	2.880	2.770	2.820	1.678	98,000
2022-10-17	2.900	2.900	2.690	2.740	1.630	296,000
2022-10-14	3.160	3.300	2.950	2.950	1.755	886,000
2022-10-13	3.280	3.330	3.160	3.190	1.898	202,000
2022-10-12	3.290	3.400	3.220	3.300	1.963	350,444
2022-10-11	3.390	3.500	3.330	3.480	2.070	38,000
2022-10-10	3.410	3.490	3.410	3.490	2.076	10,000
2022-10-06	3.590	3.640	3.450	3.570	2.124	20,000
2022-10-03	3.600	3.600	3.230	3.590	2.136	18,000
2022-09-30	3.600	3.600	3.440	3.530	2.100	14,000
2022-09-29	3.350	3.430	3.280	3.420	2.034	502,000
2022-09-28	3.420	3.450	3.350	3.350	1.993	80,000
2022-09-27	3.420	3.510	3.400	3.430	2.040	72,000
2022-09-26	3.530	3.540	3.420	3.430	2.040	142,000
2022-09-23	3.520	3.520	3.500	3.520	2.094	26,000
2022-09-22	3.510	3.600	3.500	3.510	2.088	98,000
2022-09-21	3.640	3.640	3.600	3.600	2.142	22,000
2022-09-20	3.640	3.740	3.510	3.660	2.177	196,000
2022-09-19	3.730	3.730	3.560	3.640	2.165	30,000
2022-09-16	3.740	3.740	3.730	3.730	2.219	32,000
2022-09-15	3.750	3.790	3.730	3.770	2.243	88,000
2022-09-14	3.770	3.850	3.650	3.850	2.290	20,000

← NewerPage 16 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.