Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	3.900	4.060	3.900	4.060	2.250	228,000
2022-03-09	3.900	3.900	3.740	3.860	2.139	354,000
2022-03-08	3.950	3.950	3.920	3.940	2.183	72,000
2022-03-07	3.950	3.950	3.870	3.950	2.189	106,000
2022-03-04	4.000	4.010	3.990	4.000	2.216	104,020
2022-03-03	4.010	4.040	4.010	4.040	2.239	42,000
2022-03-02	4.030	4.040	3.990	4.010	2.222	150,000
2022-03-01	4.060	4.120	4.040	4.040	2.239	116,000
2022-02-28	4.040	4.050	4.040	4.050	2.244	10,000
2022-02-25	4.100	4.100	4.000	4.030	2.233	102,000
2022-02-24	4.100	4.100	4.000	4.000	2.216	342,000
2022-02-23	4.120	4.120	4.100	4.100	2.272	54,000
2022-02-22	4.130	4.130	4.100	4.120	2.283	44,000
2022-02-21	4.020	4.140	4.010	4.140	2.294	240,000
2022-02-18	4.090	4.130	4.040	4.110	2.277	326,000
2022-02-17	4.150	4.200	4.120	4.120	2.283	30,000
2022-02-16	4.180	4.280	4.150	4.150	2.300	102,000
2022-02-15	4.190	4.250	4.180	4.180	2.316	102,000
2022-02-14	4.180	4.220	4.160	4.190	2.322	232,000
2022-02-11	4.330	4.350	4.180	4.230	2.344	208,000
2022-02-10	4.350	4.370	4.350	4.350	2.410	24,000
2022-02-09	4.320	4.380	4.180	4.350	2.410	600,000
2022-02-08	4.380	4.380	4.350	4.350	2.410	116,000
2022-02-07	4.420	4.480	4.400	4.400	2.438	92,000
2022-02-04	4.400	4.570	4.400	4.460	2.471	170,000
2022-01-31	4.310	4.400	4.310	4.400	2.438	30,000
2022-01-28	4.430	4.450	4.420	4.440	2.460	50,000
2022-01-27	4.450	4.450	4.270	4.420	2.449	74,000
2022-01-26	4.500	4.550	4.450	4.450	2.466	214,000
2022-01-25	4.430	4.540	4.430	4.500	2.493	1,659,000
2022-01-24	4.370	4.480	4.350	4.400	2.438	348,000
2022-01-21	4.320	4.440	4.300	4.370	2.421	260,000
2022-01-20	4.340	4.440	4.300	4.300	2.383	234,000
2022-01-19	4.280	4.410	4.280	4.320	2.394	214,000
2022-01-18	4.290	4.290	4.270	4.290	2.377	74,000
2022-01-17	4.290	4.290	4.250	4.250	2.355	114,000
2022-01-14	4.270	4.290	4.260	4.270	2.366	46,000
2022-01-13	4.200	4.290	4.200	4.270	2.366	52,000
2022-01-12	4.230	4.280	4.220	4.250	2.355	32,000
2022-01-11	4.370	4.370	4.240	4.240	2.349	86,000
2022-01-10	4.240	4.400	4.240	4.300	2.383	100,000
2022-01-07	4.240	4.310	4.230	4.310	2.388	1,046,880
2022-01-06	4.240	4.240	4.140	4.190	2.322	68,000
2022-01-05	4.270	4.270	4.240	4.240	2.349	198,000
2022-01-04	4.310	4.310	4.200	4.260	2.360	84,000
2022-01-03	4.250	4.340	4.250	4.310	2.388	116,000
2021-12-31	4.280	4.390	4.260	4.390	2.433	64,000
2021-12-30	4.340	4.340	4.300	4.320	2.394	84,000
2021-12-29	4.370	4.370	4.330	4.330	2.399	34,000
2021-12-28	4.430	4.430	4.400	4.400	2.438	80,000
2021-12-24	4.480	4.480	4.370	4.390	2.433	48,000
2021-12-23	4.350	4.470	4.350	4.360	2.416	38,000
2021-12-22	4.400	4.400	4.320	4.350	2.410	70,000
2021-12-21	4.330	4.390	4.310	4.320	2.394	22,000
2021-12-20	4.430	4.430	4.250	4.280	2.372	232,000
2021-12-17	4.430	4.480	4.380	4.440	2.460	248,000
2021-12-16	4.350	4.460	4.350	4.440	2.460	212,000
2021-12-15	4.320	4.450	4.310	4.400	2.438	336,000
2021-12-14	4.300	4.340	4.280	4.320	2.394	162,000
2021-12-13	4.250	4.340	4.250	4.310	2.388	172,000

← NewerPage 19 of 20 · 1,180 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.