Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	3.760	3.960	3.760	3.800	2.261	36,000
2022-09-09	3.630	3.750	3.600	3.750	2.231	122,000
2022-09-08	3.750	3.750	3.640	3.670	2.183	126,000
2022-09-07	3.730	3.730	3.660	3.730	2.219	158,000
2022-09-06	3.760	3.760	3.750	3.750	2.231	50,000
2022-09-05	3.740	3.780	3.730	3.770	2.243	86,000
2022-09-02	3.730	3.730	3.720	3.730	2.219	124,000
2022-09-01	3.900	3.900	3.750	3.750	2.231	88,000
2022-08-31	3.790	3.850	3.780	3.850	2.290	138,000
2022-08-30	3.940	3.940	3.930	3.930	2.278	50,000
2022-08-29	3.940	4.000	3.940	3.940	2.284	30,000
2022-08-26	4.000	4.000	3.850	3.940	2.284	112,000
2022-08-25	3.950	4.000	3.940	4.000	2.319	204,000
2022-08-24	3.950	3.950	3.820	3.940	2.284	236,000
2022-08-23	3.950	3.950	3.910	3.950	2.290	114,000
2022-08-22	3.990	4.000	3.910	3.960	2.296	284,000
2022-08-19	3.960	3.960	3.830	3.870	2.244	412,977
2022-08-18	4.080	4.120	4.050	4.070	2.360	144,000
2022-08-17	3.960	4.130	3.950	4.130	2.394	296,000
2022-08-16	4.020	4.030	3.950	3.960	2.296	418,000
2022-08-15	4.120	4.120	4.010	4.020	2.331	224,088
2022-08-12	4.170	4.170	4.070	4.120	2.389	178,000
2022-08-11	4.200	4.200	4.180	4.180	2.423	110,000
2022-08-10	4.240	4.290	4.180	4.200	2.435	873,000
2022-08-09	4.210	4.280	4.210	4.230	2.452	38,000
2022-08-08	4.200	4.350	4.190	4.240	2.458	428,000
2022-08-05	4.260	4.260	4.190	4.230	2.452	126,000
2022-08-04	4.120	4.240	4.100	4.240	2.458	424,000
2022-08-03	4.080	4.180	4.060	4.070	2.360	336,000
2022-08-02	4.200	4.200	4.080	4.090	2.371	618,000
2022-08-01	4.300	4.340	4.200	4.200	2.435	440,000
2022-07-29	4.290	4.350	4.290	4.340	2.516	264,000
2022-07-28	4.280	4.390	4.280	4.370	2.533	550,000
2022-07-27	4.360	4.440	4.230	4.280	2.481	1,962,000
2022-07-26	4.730	4.750	4.030	4.360	2.528	5,406,000
2022-07-15	4.270	4.590	4.220	4.560	2.644	2,158,000
2022-07-14	4.200	4.280	4.110	4.270	2.475	792,000
2022-07-13	3.980	4.300	3.940	4.200	2.435	2,012,000
2022-07-12	3.930	3.960	3.930	3.960	2.296	86,000
2022-07-11	3.940	3.980	3.910	3.930	2.278	326,000
2022-07-08	3.900	3.950	3.900	3.940	2.284	494,000
2022-07-07	3.890	3.890	3.860	3.860	2.238	100,000
2022-07-06	3.900	3.900	3.850	3.900	2.261	138,000
2022-07-05	3.900	3.930	3.890	3.890	2.255	47,803
2022-07-04	3.900	3.900	3.880	3.900	2.261	300,000
2022-06-30	3.730	3.950	3.730	3.900	2.261	264,000
2022-06-29	3.820	3.820	3.800	3.800	2.203	26,000
2022-06-28	3.890	3.890	3.790	3.800	2.203	220,000
2022-06-27	3.800	3.840	3.760	3.810	2.209	468,000
2022-06-24	3.710	3.780	3.710	3.750	2.174	80,000
2022-06-23	3.670	3.760	3.670	3.740	2.168	24,000
2022-06-22	3.820	3.820	3.650	3.700	2.145	26,000
2022-06-21	3.730	3.730	3.700	3.700	2.145	104,000
2022-06-20	3.840	3.840	3.710	3.720	2.157	72,000
2022-06-17	3.680	3.700	3.650	3.700	2.145	26,000
2022-06-16	3.760	3.760	3.640	3.660	2.122	264,000
2022-06-15	3.820	3.860	3.730	3.760	2.180	136,000
2022-06-14	3.900	3.930	3.790	3.830	2.220	248,000
2022-06-13	4.080	4.080	4.010	4.070	2.255	318,000
2022-06-10	4.050	4.060	4.030	4.060	2.250	620,000

← NewerPage 17 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.