Yues International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.225	0.230	0.225	0.228	1.920	20,000
2023-02-17	0.228	0.234	0.209	0.226	1.903	620,000
2023-02-16	0.215	0.235	0.210	0.235	1.979	680,000
2023-02-15	0.222	0.223	0.203	0.214	1.802	860,000
2023-02-14	0.229	0.230	0.210	0.223	1.878	960,000
2023-02-13	0.242	0.249	0.219	0.225	1.894	1,990,000
2023-02-10	0.248	0.248	0.230	0.245	2.063	450,000
2023-02-09	0.248	0.248	0.247	0.247	2.080	100,000
2023-02-08	0.250	0.250	0.247	0.248	2.088	2,430,000
2023-02-07	0.249	0.249	0.245	0.245	2.063	20,000
2023-02-06	0.242	0.245	0.231	0.241	2.029	380,000
2023-02-03	0.255	0.255	0.236	0.247	2.080	380,000
2023-02-02	0.249	0.250	0.249	0.249	2.097	40,000
2023-02-01	0.245	0.245	0.237	0.245	2.063	360,000
2023-01-31	0.250	0.250	0.238	0.247	2.080	340,000
2023-01-30	0.250	0.255	0.245	0.255	2.147	680,000
2023-01-27	0.265	0.265	0.265	0.265	2.231	0
2023-01-26	0.280	0.290	0.250	0.265	2.231	1,590,000
2023-01-20	0.250	0.300	0.235	0.280	2.358	1,080,000
2023-01-19	0.215	0.249	0.214	0.245	2.063	1,140,000
2023-01-18	0.246	0.255	0.235	0.235	1.979	530,000
2023-01-17	0.275	0.280	0.245	0.245	2.063	3,140,000
2023-01-16	0.280	0.295	0.275	0.275	2.315	640,000
2023-01-13	0.280	0.300	0.270	0.295	2.484	4,880,000
2023-01-12	0.290	0.300	0.280	0.290	2.442	390,000
2023-01-11	0.290	0.300	0.280	0.295	2.484	740,000
2023-01-10	0.270	0.300	0.265	0.290	2.442	2,050,000
2023-01-09	0.310	0.315	0.270	0.285	2.400	2,920,000
2023-01-06	0.310	0.310	0.290	0.310	2.610	1,650,000
2023-01-05	0.315	0.320	0.310	0.315	2.652	1,290,000
2023-01-04	0.310	0.315	0.310	0.315	2.652	350,000
2023-01-03	0.320	0.325	0.315	0.320	2.694	470,000
2022-12-30	0.325	0.325	0.310	0.320	2.694	410,000
2022-12-29	0.320	0.320	0.320	0.320	2.694	0
2022-12-28	0.325	0.325	0.315	0.320	2.694	350,000
2022-12-23	0.320	0.325	0.310	0.325	2.736	730,000
2022-12-22	0.320	0.325	0.320	0.325	2.736	480,000
2022-12-21	0.335	0.335	0.320	0.325	2.736	50,000
2022-12-20	0.325	0.325	0.325	0.325	2.736	240,000
2022-12-19	0.340	0.400	0.325	0.330	2.779	3,510,000
2022-12-16	0.340	0.345	0.325	0.330	2.779	420,000
2022-12-15	0.340	0.350	0.325	0.335	2.821	16,710,000
2022-12-14	0.330	0.340	0.315	0.340	2.863	1,140,000
2022-12-13	0.335	0.350	0.330	0.340	2.863	2,680,000
2022-12-12	0.325	0.340	0.325	0.340	2.863	350,000
2022-12-09	0.340	0.340	0.330	0.335	2.821	1,030,000
2022-12-08	0.320	0.345	0.315	0.340	2.863	1,620,000
2022-12-07	0.310	0.330	0.310	0.330	2.779	1,150,000
2022-12-06	0.320	0.325	0.315	0.320	2.694	670,000
2022-12-05	0.325	0.330	0.300	0.310	2.610	570,000
2022-12-02	0.320	0.330	0.310	0.325	2.736	2,000,000
2022-12-01	0.325	0.340	0.315	0.330	2.779	600,000
2022-11-30	0.325	0.325	0.315	0.325	2.736	180,000
2022-11-29	0.310	0.325	0.305	0.325	2.736	1,280,000
2022-11-28	0.290	0.320	0.290	0.320	2.694	2,350,000
2022-11-25	0.275	0.280	0.270	0.280	2.358	2,000,000
2022-11-24	0.270	0.290	0.270	0.290	2.442	850,000
2022-11-23	0.285	0.290	0.270	0.270	2.273	1,340,000
2022-11-22	0.300	0.305	0.290	0.295	2.484	620,000
2022-11-21	0.300	0.305	0.300	0.300	2.526	160,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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