Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.510	2.590	2.500	2.520	2.446	774,000
2026-07-22	2.520	2.550	2.510	2.510	2.437	808,000
2026-07-21	2.260	2.420	2.260	2.420	2.349	1,156,000
2026-07-20	2.190	2.200	2.160	2.200	2.136	196,000
2026-07-17	2.180	2.200	2.160	2.190	2.126	222,000
2026-07-16	2.190	2.190	2.130	2.180	2.116	96,000
2026-07-15	2.200	2.200	2.120	2.200	2.136	26,000
2026-07-14	2.200	2.200	2.200	2.200	2.136	2,000
2026-07-13	2.180	2.200	2.110	2.200	2.136	56,000
2026-07-10	2.190	2.190	2.140	2.180	2.116	36,000
2026-07-08	2.190	2.190	2.140	2.190	2.126	66,000
2026-07-07	2.170	2.190	2.140	2.190	2.126	78,000
2026-07-06	2.140	2.150	2.110	2.150	2.087	74,000
2026-07-03	2.080	2.210	2.080	2.130	2.068	196,000
2026-07-02	2.100	2.120	2.100	2.120	2.058	78,000
2026-06-30	2.070	2.100	2.070	2.100	2.039	40,000
2026-06-29	2.040	2.080	2.040	2.080	2.019	32,000
2026-06-26	2.160	2.160	2.050	2.100	2.039	904,000
2026-06-25	2.180	2.270	2.080	2.160	2.097	246,000
2026-06-24	2.170	2.180	2.140	2.140	2.077	74,000
2026-06-23	2.110	2.170	2.110	2.170	2.107	46,000
2026-06-22	2.100	2.200	2.060	2.180	2.116	124,000
2026-06-18	2.100	2.130	2.050	2.130	2.068	58,000
2026-06-17	2.080	2.100	2.080	2.090	2.029	26,000
2026-06-16	2.100	2.100	2.080	2.080	2.019	42,000
2026-06-15	2.020	2.100	2.020	2.100	2.039	52,000
2026-06-12	2.060	2.070	2.020	2.020	1.961	134,000
2026-06-11	2.110	2.140	2.010	2.060	2.000	310,000
2026-06-10	2.250	2.250	2.110	2.180	2.116	116,000
2026-06-09	2.240	2.350	2.240	2.350	2.165	266,000
2026-06-08	2.240	2.320	2.180	2.290	2.110	142,000
2026-06-05	2.240	2.270	2.240	2.260	2.082	22,000
2026-06-04	2.280	2.300	2.240	2.300	2.119	82,000
2026-06-03	2.280	2.280	2.240	2.280	2.100	46,000
2026-06-02	2.330	2.330	2.160	2.280	2.100	98,355
2026-06-01	2.230	2.280	2.230	2.280	2.100	56,000
2026-05-29	2.230	2.230	2.170	2.190	2.017	236,000
2026-05-28	2.280	2.280	2.240	2.240	2.063	74,000
2026-05-27	2.240	2.280	2.240	2.280	2.100	164,000
2026-05-26	2.330	2.330	2.200	2.300	2.119	484,000
2026-05-22	2.390	2.390	2.250	2.350	2.165	550,010
2026-05-21	2.390	2.420	2.360	2.380	2.192	66,000
2026-05-20	2.400	2.400	2.380	2.390	2.202	92,000
2026-05-19	2.440	2.470	2.420	2.470	2.275	64,000
2026-05-18	2.410	2.470	2.390	2.440	2.248	210,000
2026-05-15	2.450	2.500	2.430	2.430	2.239	182,000
2026-05-14	2.360	2.460	2.360	2.460	2.266	142,000
2026-05-13	2.400	2.430	2.370	2.430	2.239	136,000
2026-05-12	2.440	2.460	2.400	2.450	2.257	130,000
2026-05-11	2.480	2.490	2.370	2.450	2.257	318,000
2026-05-08	2.370	2.480	2.370	2.450	2.257	130,000
2026-05-07	2.400	2.430	2.390	2.400	2.211	70,800
2026-05-06	2.420	2.420	2.370	2.380	2.192	74,000
2026-05-05	2.360	2.450	2.350	2.420	2.229	492,000
2026-05-04	2.370	2.370	2.360	2.370	2.183	206,000
2026-04-30	2.320	2.370	2.320	2.370	2.183	330,000
2026-04-29	2.370	2.370	2.350	2.370	2.183	24,000
2026-04-28	2.340	2.370	2.330	2.370	2.183	94,000
2026-04-27	2.360	2.360	2.340	2.340	2.156	26,000
2026-04-24	2.360	2.360	2.320	2.360	2.174	308,000

← NewerPage 2 of 5 · 243 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.