Yip’s Chemical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 4.300 | 4.370 | 4.300 | 4.340 | 2.405 | 344,000 |
| 2021-12-09 | 4.200 | 4.290 | 4.190 | 4.250 | 2.355 | 150,000 |
| 2021-12-08 | 4.220 | 4.220 | 4.160 | 4.210 | 2.333 | 118,000 |
| 2021-12-07 | 4.110 | 4.220 | 4.110 | 4.200 | 2.327 | 142,000 |
| 2021-12-06 | 4.190 | 4.220 | 4.110 | 4.110 | 2.277 | 180,000 |
| 2021-12-03 | 4.140 | 4.190 | 4.080 | 4.190 | 2.322 | 320,000 |
| 2021-12-02 | 3.850 | 4.200 | 3.850 | 4.090 | 2.266 | 456,000 |
| 2021-12-01 | 3.980 | 3.980 | 3.800 | 3.850 | 2.133 | 262,000 |
| 2021-11-30 | 4.040 | 4.040 | 3.960 | 3.970 | 2.200 | 342,401 |
| 2021-11-29 | 4.090 | 4.130 | 4.050 | 4.100 | 2.272 | 98,000 |
| 2021-11-26 | 4.100 | 4.100 | 3.990 | 4.000 | 2.216 | 248,000 |
| 2021-11-25 | 4.070 | 4.080 | 4.030 | 4.050 | 2.244 | 192,000 |
| 2021-11-24 | 4.290 | 4.290 | 3.990 | 4.080 | 2.261 | 1,130,000 |
| 2021-11-23 | 4.360 | 4.360 | 4.210 | 4.280 | 2.372 | 174,000 |
| 2021-11-22 | 4.340 | 4.360 | 4.340 | 4.360 | 2.416 | 36,000 |
| 2021-11-19 | 4.280 | 4.390 | 4.280 | 4.360 | 2.416 | 88,000 |
| 2021-11-18 | 4.310 | 4.310 | 4.260 | 4.280 | 2.372 | 194,000 |
| 2021-11-17 | 4.380 | 4.380 | 4.300 | 4.350 | 2.410 | 114,000 |
| 2021-11-16 | 4.390 | 4.390 | 4.380 | 4.390 | 2.433 | 18,000 |
| 2021-11-15 | 4.460 | 4.460 | 4.370 | 4.370 | 2.421 | 66,000 |
| 2021-11-12 | 4.470 | 4.470 | 4.440 | 4.460 | 2.471 | 64,000 |
| 2021-11-11 | 4.580 | 4.580 | 4.460 | 4.510 | 2.499 | 116,000 |
| 2021-11-10 | 4.600 | 4.650 | 4.540 | 4.580 | 2.538 | 60,000 |
| 2021-11-09 | 4.580 | 4.600 | 4.550 | 4.600 | 2.549 | 186,000 |
| 2021-11-08 | 4.550 | 4.600 | 4.550 | 4.590 | 2.543 | 260,000 |
| 2021-11-05 | 4.560 | 4.600 | 4.540 | 4.580 | 2.538 | 242,000 |
| 2021-11-04 | 4.480 | 4.600 | 4.460 | 4.600 | 2.549 | 134,320 |
| 2021-11-03 | 4.520 | 4.550 | 4.470 | 4.510 | 2.499 | 64,000 |
| 2021-11-02 | 4.600 | 4.600 | 4.520 | 4.520 | 2.505 | 144,000 |
| 2021-11-01 | 4.610 | 4.700 | 4.600 | 4.600 | 2.549 | 192,000 |
| 2021-10-29 | 4.470 | 4.630 | 4.450 | 4.610 | 2.554 | 110,000 |
| 2021-10-28 | 4.500 | 4.700 | 4.450 | 4.510 | 2.499 | 112,000 |
| 2021-10-27 | 4.680 | 4.800 | 4.520 | 4.580 | 2.538 | 96,000 |
| 2021-10-26 | 4.680 | 4.690 | 4.570 | 4.620 | 2.560 | 84,000 |
| 2021-10-25 | 4.540 | 4.800 | 4.520 | 4.720 | 2.615 | 570,000 |
| 2021-10-22 | 4.400 | 4.590 | 4.400 | 4.560 | 2.527 | 74,000 |
| 2021-10-21 | 4.480 | 4.480 | 4.400 | 4.460 | 2.471 | 270,000 |
| 2021-10-20 | 4.410 | 4.550 | 4.400 | 4.480 | 2.482 | 436,000 |
| 2021-10-19 | 4.200 | 4.390 | 4.200 | 4.380 | 2.427 | 248,016 |
| 2021-10-18 | 4.220 | 4.250 | 4.160 | 4.200 | 2.327 | 140,000 |
← NewerPage 20 of 20 · 1,180 trading days
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.