Wai Yuen Tong Medicine Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.275	0.300	0.275	0.295	0.254	3,815,004
2022-02-28	0.290	0.295	0.290	0.290	0.250	80,000
2022-02-25	0.295	0.295	0.295	0.295	0.254	0
2022-02-24	0.295	0.295	0.295	0.295	0.254	0
2022-02-23	0.285	0.310	0.285	0.295	0.254	67,500
2022-02-22	0.290	0.295	0.290	0.290	0.250	30,000
2022-02-21	0.290	0.305	0.290	0.300	0.259	380,000
2022-02-18	0.305	0.305	0.305	0.305	0.263	15,000
2022-02-17	0.290	0.310	0.290	0.310	0.267	105,000
2022-02-16	0.300	0.300	0.300	0.300	0.259	380
2022-02-15	0.300	0.300	0.300	0.300	0.259	6,000
2022-02-14	0.295	0.295	0.295	0.295	0.254	720
2022-02-11	0.295	0.295	0.295	0.295	0.254	10,000
2022-02-10	0.310	0.310	0.310	0.310	0.267	0
2022-02-09	0.300	0.330	0.300	0.310	0.267	48,504
2022-02-08	0.300	0.305	0.300	0.305	0.263	65,000
2022-02-07	0.295	0.295	0.290	0.290	0.250	85,000
2022-02-04	0.285	0.295	0.285	0.290	0.250	152,622
2022-01-31	0.280	0.285	0.250	0.285	0.246	580,000
2022-01-28	0.280	0.280	0.280	0.280	0.241	0
2022-01-27	0.290	0.290	0.280	0.280	0.241	237,024
2022-01-26	0.285	0.295	0.285	0.295	0.254	15,000
2022-01-25	0.285	0.285	0.285	0.285	0.246	2
2022-01-24	0.285	0.290	0.285	0.285	0.246	25,500
2022-01-21	0.290	0.290	0.290	0.290	0.250	255,630
2022-01-20	0.300	0.300	0.290	0.290	0.250	861,514
2022-01-19	0.295	0.305	0.295	0.305	0.263	1,025,048
2022-01-18	0.290	0.305	0.290	0.305	0.263	115,400
2022-01-17	0.295	0.305	0.290	0.290	0.250	285,000
2022-01-14	0.300	0.300	0.300	0.300	0.259	240
2022-01-13	0.300	0.300	0.300	0.300	0.259	120
2022-01-12	0.295	0.300	0.295	0.300	0.259	17,520
2022-01-11	0.305	0.320	0.300	0.300	0.259	125,084
2022-01-10	0.295	0.305	0.290	0.305	0.263	620,000
2022-01-07	0.305	0.310	0.290	0.295	0.254	771,680
2022-01-06	0.315	0.330	0.290	0.290	0.250	1,695,000
2022-01-05	0.315	0.315	0.310	0.310	0.267	150,000
2022-01-04	0.325	0.325	0.310	0.315	0.271	120,000
2022-01-03	0.310	0.320	0.310	0.315	0.271	245,000
2021-12-31	0.310	0.310	0.310	0.310	0.267	5,000
2021-12-30	0.310	0.310	0.310	0.310	0.267	0
2021-12-29	0.310	0.310	0.310	0.310	0.267	3,068,400
2021-12-28	0.305	0.325	0.305	0.305	0.263	3,130,000
2021-12-24	0.305	0.305	0.305	0.305	0.263	3,300,564
2021-12-23	0.320	0.320	0.315	0.315	0.271	3,060,001
2021-12-22	0.325	0.325	0.325	0.325	0.280	0
2021-12-21	0.310	0.325	0.300	0.325	0.280	168,880
2021-12-20	0.315	0.315	0.315	0.315	0.271	0
2021-12-17	0.315	0.315	0.315	0.315	0.271	40,000
2021-12-16	0.310	0.315	0.310	0.315	0.271	30,000
2021-12-15	0.315	0.315	0.315	0.315	0.271	10,500
2021-12-14	0.315	0.315	0.310	0.315	0.271	216,000
2021-12-13	0.325	0.325	0.320	0.325	0.280	225,000
2021-12-10	0.320	0.320	0.320	0.320	0.276	15,342
2021-12-09	0.330	0.330	0.330	0.330	0.284	0
2021-12-08	0.330	0.330	0.330	0.330	0.284	115,000
2021-12-07	0.325	0.335	0.325	0.330	0.284	415,000
2021-12-06	0.330	0.330	0.320	0.320	0.276	75,000
2021-12-03	0.315	0.340	0.315	0.340	0.293	6,623,720
2021-12-02	0.320	0.330	0.320	0.325	0.280	172,002

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-22	0.0300 HKD
2024-03-11	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.