Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.820	1.850	1.820	1.850	1.704	30,000
2025-10-21	1.830	1.840	1.820	1.830	1.686	218,088
2025-10-20	1.840	1.840	1.810	1.830	1.686	112,000
2025-10-17	1.840	1.900	1.810	1.840	1.695	310,000
2025-10-16	1.820	1.820	1.780	1.810	1.667	66,000
2025-10-15	1.790	1.790	1.780	1.780	1.640	194,000
2025-10-14	1.800	1.820	1.770	1.790	1.649	414,000
2025-10-13	1.800	1.830	1.780	1.790	1.649	166,000
2025-10-10	1.830	1.860	1.810	1.830	1.686	144,000
2025-10-09	1.840	1.860	1.810	1.840	1.695	58,000
2025-10-08	1.820	1.860	1.810	1.840	1.695	60,000
2025-10-06	1.880	1.880	1.850	1.870	1.723	106,561
2025-10-03	1.840	1.880	1.840	1.880	1.732	138,000
2025-10-02	1.860	1.860	1.840	1.840	1.695	142,000
2025-09-30	1.880	1.880	1.830	1.880	1.732	88,196
2025-09-29	1.850	1.880	1.850	1.880	1.732	62,000
2025-09-26	1.880	1.880	1.860	1.860	1.713	68,000
2025-09-25	1.860	1.880	1.850	1.870	1.723	156,000
2025-09-24	1.850	1.900	1.840	1.850	1.704	614,000
2025-09-23	1.830	1.830	1.790	1.790	1.649	34,000
2025-09-22	1.850	1.860	1.840	1.840	1.695	192,000
2025-09-19	1.820	1.830	1.810	1.830	1.686	14,000
2025-09-18	1.850	1.860	1.800	1.820	1.677	76,000
2025-09-17	1.770	1.840	1.760	1.820	1.677	98,000
2025-09-16	1.810	1.860	1.810	1.850	1.667	84,000
2025-09-15	1.810	1.870	1.800	1.820	1.640	64,000
2025-09-12	1.810	1.820	1.810	1.810	1.631	50,401
2025-09-11	1.840	1.840	1.800	1.820	1.640	56,000
2025-09-10	1.860	1.860	1.800	1.850	1.667	220,000
2025-09-09	1.840	1.860	1.810	1.850	1.667	246,000
2025-09-08	1.760	1.860	1.760	1.850	1.667	720,845
2025-09-05	1.750	1.780	1.750	1.770	1.595	46,000
2025-09-04	1.780	1.780	1.760	1.760	1.586	60,000
2025-09-03	1.790	1.790	1.760	1.770	1.595	300,000
2025-09-02	1.790	1.790	1.770	1.770	1.595	140,000
2025-09-01	1.780	1.790	1.760	1.760	1.586	88,000
2025-08-29	1.780	1.780	1.770	1.770	1.595	74,000
2025-08-28	1.790	1.790	1.760	1.780	1.604	46,000
2025-08-27	1.750	1.770	1.750	1.770	1.595	282,000
2025-08-26	1.750	1.780	1.750	1.780	1.604	950,000
2025-08-25	1.790	1.800	1.760	1.780	1.604	344,000
2025-08-22	1.800	1.820	1.760	1.790	1.613	704,000
2025-08-21	1.840	1.850	1.830	1.850	1.667	190,000
2025-08-20	1.820	1.840	1.760	1.840	1.658	300,740
2025-08-19	1.820	1.820	1.800	1.820	1.640	216,740
2025-08-18	1.780	1.830	1.780	1.810	1.631	214,000
2025-08-15	1.790	1.840	1.790	1.840	1.658	88,000
2025-08-14	1.800	1.810	1.790	1.810	1.631	58,000
2025-08-13	1.820	1.840	1.800	1.820	1.640	510,000
2025-08-12	1.850	1.900	1.790	1.790	1.613	1,078,000
2025-08-11	1.780	1.850	1.770	1.850	1.667	1,028,177
2025-08-08	1.700	1.740	1.690	1.740	1.568	338,000
2025-08-07	1.690	1.690	1.680	1.680	1.514	228,000
2025-08-05	1.660	1.680	1.660	1.680	1.514	56,000
2025-08-04	1.660	1.680	1.650	1.680	1.514	50,000
2025-08-01	1.660	1.670	1.650	1.660	1.496	616,000
2025-07-31	1.670	1.680	1.670	1.680	1.514	42,000
2025-07-30	1.690	1.700	1.670	1.680	1.514	241,036
2025-07-29	1.690	1.690	1.680	1.680	1.514	242,000
2025-07-28	1.700	1.700	1.680	1.690	1.523	122,000

← NewerPage 5 of 20 · 1,177 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.