Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.520	1.530	1.510	1.520	1.278	172,000
2025-04-29	1.500	1.520	1.500	1.510	1.270	166,000
2025-04-28	1.520	1.520	1.510	1.520	1.278	176,000
2025-04-25	1.520	1.530	1.510	1.530	1.286	216,000
2025-04-24	1.520	1.520	1.480	1.510	1.270	124,000
2025-04-23	1.500	1.520	1.480	1.510	1.270	496,000
2025-04-22	1.470	1.510	1.450	1.460	1.228	234,000
2025-04-17	1.480	1.500	1.460	1.470	1.236	284,000
2025-04-16	1.480	1.490	1.460	1.470	1.236	70,000
2025-04-15	1.450	1.480	1.450	1.480	1.244	120,000
2025-04-14	1.460	1.480	1.450	1.460	1.228	96,000
2025-04-11	1.450	1.450	1.450	1.450	1.219	942,000
2025-04-10	1.410	1.450	1.410	1.450	1.219	1,898,210
2025-04-09	1.390	1.420	1.380	1.410	1.186	520,000
2025-04-08	1.430	1.430	1.350	1.410	1.186	1,062,000
2025-04-07	1.490	1.490	1.400	1.400	1.177	1,164,000
2025-04-03	1.520	1.540	1.510	1.540	1.295	496,000
2025-04-02	1.520	1.550	1.520	1.550	1.303	116,000
2025-04-01	1.530	1.540	1.520	1.520	1.278	308,000
2025-03-31	1.510	1.520	1.510	1.520	1.278	232,000
2025-03-28	1.520	1.530	1.520	1.530	1.286	240,000
2025-03-27	1.510	1.530	1.490	1.520	1.278	972,000
2025-03-26	1.510	1.540	1.480	1.540	1.295	316,000
2025-03-25	1.510	1.520	1.460	1.520	1.278	1,046,000
2025-03-24	1.560	1.560	1.490	1.530	1.286	1,086,000
2025-03-21	1.540	1.550	1.490	1.530	1.286	750,000
2025-03-20	1.490	1.540	1.480	1.530	1.286	716,000
2025-03-19	1.470	1.490	1.470	1.480	1.244	198,000
2025-03-18	1.490	1.490	1.470	1.470	1.236	330,000
2025-03-17	1.470	1.490	1.470	1.480	1.244	276,000
2025-03-14	1.460	1.470	1.450	1.450	1.219	100,000
2025-03-13	1.450	1.470	1.450	1.460	1.228	294,000
2025-03-12	1.460	1.460	1.430	1.440	1.211	1,124,000
2025-03-11	1.470	1.480	1.470	1.480	1.244	82,000
2025-03-10	1.450	1.480	1.450	1.480	1.244	332,000
2025-03-07	1.450	1.460	1.440	1.460	1.228	342,000
2025-03-06	1.470	1.470	1.450	1.460	1.228	378,000
2025-03-05	1.470	1.470	1.460	1.460	1.228	100,000
2025-03-04	1.450	1.450	1.450	1.450	1.219	10,000
2025-03-03	1.450	1.460	1.450	1.460	1.228	108,802
2025-02-28	1.460	1.460	1.450	1.450	1.219	156,000
2025-02-27	1.470	1.470	1.460	1.460	1.228	488,000
2025-02-26	1.460	1.470	1.460	1.470	1.236	182,000
2025-02-25	1.460	1.470	1.460	1.460	1.228	222,160
2025-02-24	1.470	1.470	1.460	1.470	1.236	74,000
2025-02-21	1.470	1.470	1.460	1.470	1.236	184,000
2025-02-20	1.460	1.460	1.450	1.460	1.228	38,000
2025-02-18	1.450	1.470	1.450	1.460	1.228	208,000
2025-02-17	1.480	1.480	1.460	1.460	1.228	188,000
2025-02-14	1.470	1.480	1.450	1.470	1.236	254,926
2025-02-13	1.470	1.480	1.460	1.460	1.228	86,000
2025-02-12	1.460	1.460	1.450	1.460	1.228	110,000
2025-02-11	1.460	1.470	1.450	1.450	1.219	38,000
2025-02-10	1.440	1.450	1.440	1.450	1.219	156,000
2025-02-07	1.480	1.480	1.440	1.470	1.236	130,000
2025-02-06	1.440	1.500	1.440	1.500	1.261	24,000
2025-02-05	1.440	1.440	1.440	1.440	1.211	60,000
2025-02-04	1.450	1.450	1.440	1.440	1.211	40,000
2025-02-03	1.460	1.460	1.450	1.450	1.219	288,000
2025-01-28	1.450	1.480	1.400	1.480	1.244	284,000

← NewerPage 7 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.