Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.910	1.920	1.880	1.920	1.769	80,000
2026-01-20	1.880	1.910	1.870	1.910	1.760	156,000
2026-01-19	1.890	1.890	1.880	1.880	1.732	98,000
2026-01-16	1.910	1.910	1.880	1.910	1.760	100,000
2026-01-15	1.910	1.910	1.880	1.910	1.760	52,000
2026-01-14	1.930	1.940	1.910	1.910	1.760	48,000
2026-01-13	1.880	1.940	1.880	1.910	1.760	162,000
2026-01-12	1.900	1.900	1.880	1.880	1.732	22,000
2026-01-09	1.900	1.900	1.900	1.900	1.750	2,000
2026-01-08	1.870	1.880	1.870	1.880	1.732	74,000
2026-01-07	1.880	1.880	1.870	1.880	1.732	198,000
2026-01-06	1.910	1.910	1.880	1.880	1.732	34,000
2026-01-05	1.880	1.880	1.870	1.880	1.732	44,000
2026-01-02	1.880	1.900	1.850	1.880	1.732	80,000
2025-12-31	1.900	1.910	1.880	1.910	1.760	304,000
2025-12-30	1.870	1.890	1.870	1.890	1.741	56,000
2025-12-29	1.900	1.900	1.890	1.890	1.741	32,000
2025-12-24	1.880	1.970	1.880	1.910	1.760	112,075
2025-12-23	1.880	1.880	1.870	1.870	1.723	54,000
2025-12-22	1.900	1.900	1.860	1.880	1.732	160,000
2025-12-19	1.900	1.900	1.880	1.900	1.750	34,000
2025-12-18	1.890	1.900	1.890	1.900	1.750	20,000
2025-12-17	1.890	1.890	1.890	1.890	1.741	10,000
2025-12-16	1.900	1.930	1.850	1.890	1.741	176,000
2025-12-15	1.910	1.940	1.880	1.910	1.760	126,000
2025-12-12	1.940	1.940	1.910	1.940	1.787	8,000
2025-12-11	1.930	1.940	1.930	1.940	1.787	40,000
2025-12-10	1.940	1.940	1.900	1.940	1.787	84,000
2025-12-08	1.950	1.950	1.910	1.940	1.787	86,000
2025-12-05	1.940	1.950	1.910	1.930	1.778	120,000
2025-12-04	1.900	1.920	1.900	1.910	1.760	50,000
2025-12-03	1.900	1.930	1.880	1.910	1.760	56,000
2025-12-02	1.900	1.910	1.880	1.910	1.760	68,000
2025-12-01	1.900	1.920	1.880	1.880	1.732	102,000
2025-11-28	1.900	1.900	1.900	1.900	1.750	2,000
2025-11-27	1.870	1.880	1.870	1.880	1.732	54,000
2025-11-26	1.910	1.910	1.880	1.890	1.741	72,000
2025-11-25	1.900	1.920	1.850	1.910	1.760	68,000
2025-11-24	1.850	1.900	1.850	1.900	1.750	88,000
2025-11-21	1.900	1.920	1.880	1.880	1.732	362,000
2025-11-20	1.940	1.940	1.920	1.940	1.787	186,000
2025-11-19	1.950	1.980	1.940	1.950	1.796	32,000
2025-11-18	1.960	1.980	1.950	1.980	1.824	38,000
2025-11-17	1.980	1.990	1.980	1.990	1.833	38,000
2025-11-14	1.950	2.010	1.950	2.010	1.852	130,000
2025-11-13	1.940	1.970	1.930	1.960	1.806	110,000
2025-11-12	1.980	2.000	1.960	1.960	1.806	174,000
2025-11-11	1.980	1.990	1.980	1.980	1.824	48,000
2025-11-10	1.980	2.010	1.960	2.010	1.852	74,000
2025-11-07	1.980	2.010	1.970	1.980	1.824	68,000
2025-11-06	2.010	2.010	1.970	1.980	1.824	138,000
2025-11-05	1.970	2.000	1.950	2.000	1.842	138,000
2025-11-04	2.030	2.030	1.970	2.000	1.842	278,000
2025-11-03	2.020	2.050	1.930	2.040	1.879	350,000
2025-10-31	2.060	2.060	1.990	2.000	1.842	234,000
2025-10-30	2.020	2.100	2.020	2.070	1.907	740,000
2025-10-28	1.950	2.030	1.940	2.020	1.861	392,000
2025-10-27	1.970	2.000	1.940	1.970	1.815	292,000
2025-10-24	1.860	1.970	1.860	1.970	1.815	1,136,000
2025-10-23	1.850	1.850	1.820	1.840	1.695	70,000

← NewerPage 4 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.