Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	4.050	4.060	4.030	4.060	2.250	620,000
2022-06-09	4.050	4.080	4.020	4.060	2.250	300,000
2022-06-08	4.060	4.080	4.050	4.060	2.250	112,000
2022-06-07	4.180	4.180	4.050	4.060	2.250	182,000
2022-06-06	4.050	4.060	4.000	4.010	2.222	254,000
2022-06-02	3.990	4.030	3.970	4.000	2.216	128,000
2022-06-01	4.050	4.050	3.990	4.000	2.216	74,000
2022-05-31	4.000	4.020	4.000	4.000	2.216	142,000
2022-05-30	4.000	4.040	3.990	4.020	2.227	82,000
2022-05-27	4.040	4.040	4.000	4.020	2.227	32,000
2022-05-26	3.980	4.030	3.920	4.030	2.233	22,000
2022-05-25	4.050	4.050	3.960	3.980	2.205	64,000
2022-05-24	4.000	4.030	3.990	3.990	2.211	46,000
2022-05-23	3.940	4.020	3.940	4.010	2.222	14,000
2022-05-20	3.950	3.950	3.880	3.920	2.172	310,000
2022-05-19	3.790	3.960	3.790	3.880	2.150	116,000
2022-05-18	4.000	4.000	3.910	3.910	2.167	60,000
2022-05-17	3.950	3.950	3.890	3.920	2.172	268,000
2022-05-16	4.030	4.040	3.930	3.970	2.200	202,000
2022-05-13	4.010	4.050	3.960	3.970	2.200	72,000
2022-05-12	4.040	4.060	3.960	3.970	2.200	102,000
2022-05-11	4.000	4.080	3.970	3.980	2.205	64,000
2022-05-10	4.000	4.030	3.990	4.000	2.216	36,000
2022-05-06	4.000	4.080	4.000	4.050	2.244	46,000
2022-05-05	4.020	4.090	4.020	4.080	2.261	14,000
2022-05-04	4.050	4.050	4.000	4.020	2.227	40,000
2022-05-03	4.100	4.100	4.000	4.030	2.233	124,000
2022-04-29	4.070	4.090	4.000	4.060	2.250	186,000
2022-04-28	4.080	4.100	4.080	4.100	2.272	38,025
2022-04-27	4.110	4.110	4.010	4.100	2.272	112,000
2022-04-26	4.150	4.150	4.050	4.050	2.244	48,000
2022-04-25	4.040	4.120	3.950	4.060	2.250	338,000
2022-04-22	4.110	4.210	4.100	4.160	2.305	80,000
2022-04-21	4.160	4.230	4.130	4.200	2.327	56,088
2022-04-20	4.150	4.240	4.150	4.240	2.349	118,000
2022-04-19	4.320	4.320	4.180	4.220	2.338	34,000
2022-04-14	4.250	4.340	4.230	4.240	2.349	236,000
2022-04-13	4.180	4.270	4.180	4.220	2.338	230,000
2022-04-12	4.140	4.300	4.110	4.170	2.311	322,000
2022-04-11	4.270	4.340	4.100	4.130	2.288	478,000
2022-04-08	4.320	4.370	4.260	4.270	2.366	594,000
2022-04-07	4.200	4.350	4.180	4.320	2.394	1,532,000
2022-04-06	4.110	4.190	4.030	4.180	2.316	160,000
2022-04-04	4.020	4.160	4.020	4.140	2.294	498,000
2022-04-01	4.030	4.030	3.980	4.020	2.227	166,000
2022-03-31	3.990	4.050	3.990	4.030	2.233	32,000
2022-03-30	4.050	4.090	3.990	4.000	2.216	200,000
2022-03-29	4.000	4.060	4.000	4.020	2.227	316,000
2022-03-28	3.940	3.990	3.940	3.990	2.211	40,000
2022-03-25	4.100	4.100	3.880	3.920	2.172	714,000
2022-03-24	4.090	4.180	4.090	4.150	2.300	530,000
2022-03-23	4.070	4.070	4.000	4.050	2.244	570,000
2022-03-22	4.070	4.110	4.070	4.070	2.255	36,000
2022-03-21	4.000	4.100	4.000	4.070	2.255	412,000
2022-03-18	3.700	3.900	3.700	3.890	2.155	238,000
2022-03-17	3.560	3.700	3.560	3.700	2.050	474,000
2022-03-16	3.500	3.630	3.450	3.560	1.973	966,000
2022-03-15	3.770	3.800	3.410	3.450	1.912	800,000
2022-03-14	3.900	3.900	3.740	3.780	2.095	284,000
2022-03-11	4.000	4.000	3.800	3.910	2.167	352,000

← NewerPage 18 of 20 · 1,178 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.