Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.680	1.700	1.680	1.700	1.532	50,000
2025-07-24	1.700	1.700	1.680	1.700	1.532	454,000
2025-07-23	1.690	1.700	1.680	1.700	1.532	128,000
2025-07-22	1.680	1.700	1.680	1.700	1.532	66,000
2025-07-21	1.700	1.700	1.680	1.700	1.532	100,000
2025-07-18	1.700	1.700	1.670	1.700	1.532	120,000
2025-07-17	1.700	1.710	1.690	1.710	1.541	74,000
2025-07-16	1.680	1.710	1.680	1.700	1.532	666,000
2025-07-15	1.670	1.670	1.660	1.670	1.505	54,000
2025-07-14	1.670	1.670	1.650	1.670	1.505	288,000
2025-07-11	1.650	1.680	1.650	1.670	1.505	158,000
2025-07-10	1.650	1.660	1.650	1.650	1.487	282,000
2025-07-09	1.660	1.670	1.660	1.670	1.505	82,000
2025-07-08	1.650	1.650	1.650	1.650	1.487	894,888
2025-07-07	1.630	1.630	1.610	1.620	1.460	102,000
2025-07-04	1.640	1.640	1.640	1.640	1.478	54,000
2025-07-03	1.620	1.640	1.620	1.640	1.478	78,000
2025-07-02	1.620	1.620	1.610	1.610	1.451	136,000
2025-06-30	1.600	1.600	1.590	1.600	1.442	74,000
2025-06-27	1.600	1.620	1.600	1.610	1.451	108,000
2025-06-26	1.570	1.620	1.570	1.620	1.460	106,000
2025-06-25	1.580	1.600	1.560	1.590	1.433	338,000
2025-06-24	1.570	1.580	1.560	1.560	1.406	172,000
2025-06-23	1.580	1.580	1.560	1.570	1.415	32,000
2025-06-20	1.580	1.580	1.550	1.560	1.406	152,000
2025-06-19	1.560	1.570	1.550	1.570	1.415	80,000
2025-06-18	1.580	1.590	1.560	1.570	1.415	66,000
2025-06-17	1.560	1.570	1.550	1.570	1.415	92,000
2025-06-16	1.560	1.560	1.550	1.560	1.406	474,000
2025-06-13	1.560	1.560	1.550	1.560	1.406	58,000
2025-06-12	1.550	1.560	1.550	1.560	1.406	272,000
2025-06-11	1.570	1.600	1.550	1.560	1.406	146,000
2025-06-10	1.650	1.650	1.640	1.640	1.379	288,000
2025-06-09	1.660	1.660	1.650	1.650	1.387	276,000
2025-06-06	1.670	1.670	1.660	1.660	1.396	132,000
2025-06-05	1.650	1.670	1.650	1.670	1.404	30,000
2025-06-04	1.670	1.680	1.640	1.670	1.404	42,000
2025-06-03	1.650	1.670	1.640	1.670	1.404	194,000
2025-06-02	1.630	1.640	1.630	1.630	1.371	112,000
2025-05-30	1.630	1.650	1.630	1.650	1.387	176,000
2025-05-29	1.630	1.670	1.620	1.670	1.404	54,000
2025-05-28	1.620	1.660	1.620	1.640	1.379	140,320
2025-05-27	1.640	1.640	1.620	1.620	1.362	146,000
2025-05-26	1.660	1.680	1.610	1.650	1.387	260,000
2025-05-23	1.650	1.660	1.620	1.660	1.396	796,000
2025-05-22	1.610	1.640	1.610	1.640	1.379	420,000
2025-05-21	1.600	1.610	1.590	1.600	1.345	544,000
2025-05-20	1.600	1.600	1.580	1.590	1.337	438,000
2025-05-19	1.580	1.600	1.580	1.580	1.329	12,000
2025-05-16	1.590	1.590	1.560	1.570	1.320	58,000
2025-05-15	1.570	1.570	1.560	1.570	1.320	166,000
2025-05-14	1.580	1.580	1.580	1.580	1.329	4,000
2025-05-13	1.590	1.590	1.570	1.590	1.337	122,000
2025-05-12	1.580	1.590	1.560	1.590	1.337	78,000
2025-05-09	1.560	1.580	1.560	1.580	1.329	24,000
2025-05-08	1.560	1.570	1.550	1.570	1.320	174,000
2025-05-07	1.580	1.580	1.560	1.580	1.329	118,000
2025-05-06	1.550	1.560	1.550	1.560	1.312	486,000
2025-05-02	1.550	1.570	1.550	1.550	1.303	422,000
2025-04-30	1.520	1.530	1.510	1.520	1.278	172,000

← NewerPage 6 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.