Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.370	2.370	2.350	2.370	2.183	32,000
2026-04-22	2.370	2.370	2.350	2.370	2.183	30,000
2026-04-21	2.400	2.400	2.360	2.370	2.183	436,000
2026-04-20	2.500	2.500	2.340	2.390	2.202	696,000
2026-04-17	2.450	2.500	2.440	2.500	2.303	110,000
2026-04-16	2.430	2.450	2.410	2.450	2.257	274,000
2026-04-15	2.390	2.410	2.390	2.410	2.220	406,000
2026-04-14	2.340	2.380	2.330	2.380	2.192	214,000
2026-04-13	2.320	2.340	2.280	2.330	2.146	126,000
2026-04-10	2.290	2.320	2.290	2.300	2.119	280,000
2026-04-09	2.280	2.290	2.250	2.290	2.110	156,000
2026-04-08	2.280	2.300	2.250	2.280	2.100	528,000
2026-04-02	2.250	2.250	2.200	2.240	2.063	54,000
2026-04-01	2.250	2.250	2.200	2.250	2.073	320,000
2026-03-31	2.180	2.240	2.160	2.220	2.045	160,000
2026-03-30	2.200	2.200	2.160	2.180	2.008	194,000
2026-03-27	2.150	2.280	2.110	2.240	2.063	296,000
2026-03-26	2.130	2.140	2.060	2.130	1.962	214,400
2026-03-25	2.110	2.140	2.080	2.110	1.944	278,000
2026-03-24	2.150	2.150	2.100	2.110	1.944	208,000
2026-03-23	2.140	2.190	2.050	2.190	2.017	760,000
2026-03-20	2.210	2.220	2.160	2.200	2.027	260,000
2026-03-19	2.200	2.220	2.150	2.220	2.045	246,000
2026-03-18	2.210	2.230	2.170	2.220	2.045	234,000
2026-03-17	2.200	2.210	2.150	2.210	2.036	176,000
2026-03-16	2.250	2.250	2.130	2.200	2.027	368,000
2026-03-13	2.200	2.350	2.150	2.250	2.073	1,844,000
2026-03-12	2.020	2.150	2.020	2.130	1.962	768,000
2026-03-11	2.000	2.040	1.970	2.040	1.879	232,000
2026-03-10	1.970	2.030	1.970	2.000	1.842	472,000
2026-03-09	1.990	1.990	1.920	1.970	1.815	276,000
2026-03-06	1.980	2.030	1.980	2.020	1.861	152,000
2026-03-05	1.990	2.000	1.990	2.000	1.842	4,000
2026-03-04	1.950	1.990	1.900	1.970	1.815	386,000
2026-03-03	1.970	2.000	1.970	2.000	1.842	62,000
2026-03-02	2.000	2.000	1.980	1.990	1.833	200,000
2026-02-27	2.040	2.040	1.980	2.010	1.852	86,000
2026-02-26	2.030	2.070	2.020	2.050	1.888	100,000
2026-02-25	2.030	2.040	1.990	2.030	1.870	132,000
2026-02-24	2.040	2.060	2.000	2.030	1.870	288,000
2026-02-23	1.980	2.040	1.930	2.040	1.879	334,000
2026-02-20	1.970	1.980	1.970	1.980	1.824	140,000
2026-02-16	1.970	1.970	1.960	1.960	1.806	10,000
2026-02-13	1.980	1.980	1.940	1.970	1.815	74,000
2026-02-12	1.920	1.970	1.920	1.970	1.815	492,000
2026-02-11	1.900	1.920	1.900	1.920	1.769	184,000
2026-02-10	1.930	1.930	1.890	1.910	1.760	86,000
2026-02-09	1.890	1.910	1.890	1.910	1.760	280,000
2026-02-06	1.890	1.900	1.880	1.900	1.750	214,000
2026-02-05	1.890	1.920	1.890	1.920	1.769	124,000
2026-02-04	1.910	1.910	1.880	1.910	1.760	176,000
2026-02-03	1.890	1.910	1.880	1.910	1.760	34,000
2026-02-02	1.900	1.910	1.880	1.910	1.760	128,000
2026-01-30	1.920	1.930	1.890	1.930	1.778	100,000
2026-01-29	1.930	1.930	1.910	1.930	1.778	154,000
2026-01-28	1.910	1.930	1.900	1.930	1.778	104,000
2026-01-27	1.940	1.960	1.850	1.940	1.787	624,000
2026-01-26	1.920	1.940	1.920	1.930	1.778	188,000
2026-01-23	1.910	1.960	1.910	1.960	1.806	218,000
2026-01-22	1.910	1.940	1.890	1.940	1.787	336,259

← NewerPage 3 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.