Yip’s Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.470	1.480	1.470	1.480	1.244	64,000
2025-01-24	1.460	1.470	1.460	1.470	1.236	50,000
2025-01-22	1.480	1.480	1.460	1.470	1.236	22,000
2025-01-20	1.460	1.480	1.450	1.460	1.228	192,000
2025-01-16	1.440	1.440	1.430	1.440	1.211	38,000
2025-01-14	1.430	1.430	1.430	1.430	1.202	28,000
2025-01-13	1.440	1.440	1.440	1.440	1.211	36,000
2025-01-10	1.440	1.440	1.440	1.440	1.211	12,000
2025-01-09	1.420	1.430	1.420	1.430	1.202	76,000
2025-01-08	1.430	1.430	1.420	1.420	1.194	174,000
2025-01-07	1.440	1.440	1.430	1.430	1.202	262,000
2025-01-06	1.480	1.480	1.450	1.460	1.228	242,000
2025-01-02	1.470	1.480	1.460	1.480	1.244	88,000
2024-12-31	1.470	1.490	1.470	1.490	1.253	42,000
2024-12-30	1.480	1.490	1.460	1.480	1.244	106,000
2024-12-27	1.490	1.490	1.480	1.480	1.244	58,000
2024-12-20	1.500	1.500	1.500	1.500	1.261	18,000
2024-12-19	1.490	1.500	1.490	1.490	1.253	34,000
2024-12-18	1.520	1.520	1.490	1.510	1.270	88,000
2024-12-17	1.510	1.520	1.500	1.510	1.270	74,000
2024-12-16	1.490	1.510	1.480	1.510	1.270	62,000
2024-12-13	1.500	1.510	1.490	1.510	1.270	142,000
2024-12-12	1.500	1.500	1.490	1.500	1.261	10,000
2024-12-11	1.510	1.550	1.490	1.490	1.253	804,000
2024-12-10	1.510	1.510	1.490	1.500	1.261	120,000
2024-12-09	1.500	1.500	1.480	1.480	1.244	120,000
2024-12-06	1.490	1.500	1.480	1.500	1.261	128,000
2024-12-05	1.470	1.470	1.470	1.470	1.236	48,000
2024-12-04	1.480	1.490	1.480	1.480	1.244	20,000
2024-11-29	1.500	1.500	1.470	1.500	1.261	6,000
2024-11-28	1.460	1.470	1.460	1.460	1.228	240,000
2024-11-27	1.480	1.480	1.470	1.470	1.236	216,000
2024-11-26	1.480	1.490	1.470	1.490	1.253	170,000
2024-11-25	1.490	1.500	1.470	1.490	1.253	64,000
2024-11-21	1.480	1.500	1.460	1.500	1.261	284,000
2024-11-20	1.480	1.480	1.460	1.480	1.244	46,000
2024-11-19	1.490	1.490	1.460	1.480	1.244	70,000
2024-11-18	1.500	1.500	1.440	1.490	1.253	268,000
2024-11-15	1.490	1.490	1.470	1.470	1.236	182,000
2024-11-14	1.510	1.520	1.500	1.520	1.278	46,000
2024-11-13	1.510	1.530	1.480	1.530	1.286	244,001
2024-11-12	1.540	1.540	1.500	1.540	1.295	178,000
2024-11-11	1.540	1.560	1.530	1.530	1.286	58,000
2024-11-08	1.600	1.600	1.540	1.580	1.329	308,000
2024-11-07	1.570	1.590	1.550	1.590	1.337	374,000
2024-11-06	1.580	1.580	1.560	1.580	1.329	212,000
2024-11-05	1.560	1.610	1.560	1.610	1.354	116,000
2024-11-04	1.600	1.600	1.580	1.600	1.345	66,000
2024-11-01	1.570	1.600	1.570	1.580	1.329	68,000
2024-10-31	1.560	1.600	1.540	1.600	1.345	106,000
2024-10-30	1.580	1.590	1.570	1.580	1.329	60,000
2024-10-28	1.570	1.600	1.570	1.600	1.345	98,000
2024-10-25	1.590	1.590	1.580	1.590	1.337	22,000
2024-10-24	1.590	1.600	1.590	1.600	1.345	60,000
2024-10-23	1.600	1.600	1.580	1.590	1.337	254,000
2024-10-22	1.600	1.610	1.590	1.600	1.345	102,000
2024-10-21	1.610	1.610	1.590	1.610	1.354	6,000
2024-10-18	1.590	1.620	1.580	1.620	1.362	172,000
2024-10-17	1.590	1.590	1.580	1.580	1.329	86,000
2024-10-16	1.610	1.620	1.580	1.620	1.362	166,000

← NewerPage 8 of 20 · 1,179 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.