Yip’s Chemical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 1.630 | 1.630 | 1.590 | 1.590 | 1.337 | 264,000 |
| 2024-10-14 | 1.630 | 1.630 | 1.580 | 1.630 | 1.371 | 220,000 |
| 2024-10-10 | 1.600 | 1.640 | 1.600 | 1.640 | 1.379 | 64,000 |
| 2024-10-09 | 1.610 | 1.610 | 1.580 | 1.600 | 1.345 | 382,000 |
| 2024-10-08 | 1.700 | 1.700 | 1.620 | 1.640 | 1.379 | 678,000 |
| 2024-10-07 | 1.630 | 1.700 | 1.630 | 1.690 | 1.421 | 1,528,000 |
| 2024-10-04 | 1.620 | 1.630 | 1.590 | 1.630 | 1.371 | 648,000 |
| 2024-10-03 | 1.670 | 1.720 | 1.560 | 1.600 | 1.345 | 654,000 |
| 2024-10-02 | 1.550 | 1.680 | 1.530 | 1.630 | 1.371 | 964,000 |
| 2024-09-30 | 1.550 | 1.560 | 1.500 | 1.560 | 1.312 | 1,050,000 |
| 2024-09-27 | 1.480 | 1.520 | 1.480 | 1.520 | 1.278 | 292,000 |
| 2024-09-26 | 1.450 | 1.490 | 1.440 | 1.490 | 1.253 | 416,000 |
| 2024-09-25 | 1.490 | 1.500 | 1.440 | 1.450 | 1.219 | 394,000 |
| 2024-09-24 | 1.440 | 1.460 | 1.430 | 1.450 | 1.219 | 756,000 |
| 2024-09-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.219 | 64,000 |
| 2024-09-20 | 1.460 | 1.460 | 1.440 | 1.450 | 1.219 | 1,956,000 |
| 2024-09-19 | 1.470 | 1.470 | 1.450 | 1.460 | 1.228 | 258,000 |
| 2024-09-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.236 | 12,000 |
| 2024-09-13 | 1.470 | 1.470 | 1.460 | 1.470 | 1.236 | 8,000 |
| 2024-09-12 | 1.460 | 1.470 | 1.450 | 1.470 | 1.236 | 78,000 |
| 2024-09-11 | 1.460 | 1.460 | 1.450 | 1.460 | 1.228 | 58,000 |
| 2024-09-10 | 1.470 | 1.470 | 1.460 | 1.460 | 1.228 | 110,000 |
| 2024-09-09 | 1.480 | 1.490 | 1.470 | 1.470 | 1.236 | 2,552,000 |
| 2024-09-05 | 1.490 | 1.490 | 1.480 | 1.480 | 1.244 | 14,000 |
| 2024-09-04 | 1.490 | 1.490 | 1.470 | 1.470 | 1.236 | 172,000 |
| 2024-09-03 | 1.480 | 1.530 | 1.480 | 1.520 | 1.253 | 192,000 |
| 2024-09-02 | 1.490 | 1.520 | 1.490 | 1.520 | 1.253 | 318,000 |
| 2024-08-30 | 1.480 | 1.500 | 1.480 | 1.490 | 1.228 | 80,000 |
| 2024-08-29 | 1.480 | 1.480 | 1.470 | 1.480 | 1.220 | 188,000 |
| 2024-08-28 | 1.470 | 1.480 | 1.470 | 1.480 | 1.220 | 230,000 |
| 2024-08-27 | 1.480 | 1.480 | 1.470 | 1.480 | 1.220 | 128,000 |
| 2024-08-26 | 1.480 | 1.500 | 1.460 | 1.480 | 1.220 | 108,000 |
| 2024-08-23 | 1.490 | 1.520 | 1.470 | 1.480 | 1.220 | 4,666,400 |
| 2024-08-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.203 | 50,000 |
| 2024-08-21 | 1.430 | 1.460 | 1.430 | 1.460 | 1.203 | 26,000 |
| 2024-08-19 | 1.440 | 1.450 | 1.430 | 1.430 | 1.179 | 42,000 |
| 2024-08-16 | 1.450 | 1.450 | 1.440 | 1.440 | 1.187 | 12,000 |
| 2024-08-15 | 1.430 | 1.450 | 1.430 | 1.440 | 1.187 | 76,000 |
| 2024-08-14 | 1.440 | 1.440 | 1.430 | 1.440 | 1.187 | 116,000 |
| 2024-08-13 | 1.460 | 1.470 | 1.450 | 1.450 | 1.195 | 126,000 |
| 2024-08-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.195 | 106,000 |
| 2024-08-09 | 1.420 | 1.450 | 1.420 | 1.430 | 1.179 | 54,000 |
| 2024-08-08 | 1.460 | 1.460 | 1.410 | 1.420 | 1.170 | 182,000 |
| 2024-08-07 | 1.460 | 1.460 | 1.440 | 1.460 | 1.203 | 84,000 |
| 2024-08-06 | 1.430 | 1.520 | 1.400 | 1.520 | 1.253 | 94,000 |
| 2024-08-05 | 1.490 | 1.490 | 1.440 | 1.460 | 1.203 | 312,000 |
| 2024-08-02 | 1.490 | 1.520 | 1.480 | 1.520 | 1.253 | 66,000 |
| 2024-08-01 | 1.510 | 1.520 | 1.510 | 1.510 | 1.245 | 80,000 |
| 2024-07-31 | 1.490 | 1.530 | 1.480 | 1.520 | 1.253 | 74,000 |
| 2024-07-30 | 1.480 | 1.500 | 1.480 | 1.490 | 1.228 | 62,000 |
| 2024-07-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.245 | 16,000 |
| 2024-07-26 | 1.520 | 1.520 | 1.480 | 1.490 | 1.228 | 90,000 |
| 2024-07-25 | 1.500 | 1.510 | 1.490 | 1.500 | 1.236 | 172,000 |
| 2024-07-24 | 1.520 | 1.530 | 1.520 | 1.520 | 1.253 | 44,000 |
| 2024-07-23 | 1.550 | 1.550 | 1.520 | 1.530 | 1.261 | 18,000 |
| 2024-07-22 | 1.580 | 1.580 | 1.570 | 1.570 | 1.294 | 2,000 |
| 2024-07-19 | 1.590 | 1.590 | 1.560 | 1.570 | 1.294 | 204,000 |
| 2024-07-18 | 1.570 | 1.570 | 1.530 | 1.560 | 1.286 | 44,000 |
| 2024-07-17 | 1.540 | 1.570 | 1.530 | 1.560 | 1.286 | 320,000 |
| 2024-07-16 | 1.540 | 1.550 | 1.530 | 1.550 | 1.278 | 280,000 |
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.