Yues International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.159	0.199	0.158	0.199	1.676	40,730,000
2022-05-27	0.150	0.160	0.149	0.158	1.330	17,250,000
2022-05-26	0.147	0.150	0.142	0.150	1.263	9,170,000
2022-05-25	0.145	0.150	0.145	0.147	1.238	5,690,000
2022-05-24	0.149	0.154	0.141	0.148	1.246	12,190,000
2022-05-23	0.150	0.153	0.146	0.150	1.263	5,440,000
2022-05-20	0.158	0.160	0.149	0.153	1.288	11,850,000
2022-05-19	0.154	0.165	0.152	0.158	1.330	28,200,000
2022-05-18	0.150	0.157	0.145	0.154	1.297	25,130,000
2022-05-17	0.137	0.154	0.134	0.147	1.238	22,130,000
2022-05-16	0.135	0.165	0.129	0.138	1.162	85,340,000
2022-05-13	0.111	0.132	0.108	0.125	1.053	19,310,000
2022-05-12	0.127	0.127	0.107	0.111	0.935	17,380,000
2022-05-11	0.133	0.140	0.127	0.128	1.078	18,480,000
2022-05-10	0.137	0.140	0.122	0.135	1.137	18,050,000
2022-05-06	0.137	0.145	0.128	0.136	1.145	32,230,000
2022-05-05	0.142	0.154	0.139	0.140	1.179	30,530,000
2022-05-04	0.148	0.170	0.130	0.137	1.154	125,420,000
2022-05-03	0.127	0.157	0.114	0.147	1.238	149,170,000
2022-04-29	0.117	0.154	0.110	0.123	1.036	291,140,000
2022-04-28	0.077	0.120	0.062	0.109	0.918	488,860,000
2022-04-27	0.365	0.370	0.067	0.077	0.648	60,260,000
2022-04-26	0.370	0.375	0.360	0.375	3.157	4,140,000
2022-04-25	0.375	0.375	0.365	0.370	3.115	9,930,000
2022-04-22	0.380	0.400	0.375	0.380	3.200	7,530,000
2022-04-21	0.415	0.415	0.370	0.385	3.242	7,400,000
2022-04-20	0.425	0.425	0.385	0.405	3.410	4,930,000
2022-04-19	0.400	0.410	0.395	0.410	3.452	5,570,000
2022-04-14	0.395	0.400	0.390	0.400	3.368	10,370,000
2022-04-13	0.390	0.405	0.390	0.390	3.284	11,380,000
2022-04-12	0.395	0.400	0.380	0.400	3.368	4,190,000
2022-04-11	0.405	0.405	0.390	0.400	3.368	2,700,000
2022-04-08	0.385	0.405	0.375	0.400	3.368	22,040,000
2022-04-07	0.375	0.385	0.370	0.385	3.242	8,100,000
2022-04-06	0.375	0.395	0.375	0.380	3.200	9,520,000
2022-04-04	0.355	0.380	0.355	0.380	3.200	3,160,000
2022-04-01	0.375	0.375	0.340	0.350	2.947	9,120,000
2022-03-31	0.390	0.390	0.345	0.365	3.073	8,460,000
2022-03-30	0.395	0.395	0.370	0.380	3.200	7,380,000
2022-03-29	0.410	0.415	0.360	0.395	3.326	7,790,000
2022-03-28	0.395	0.420	0.380	0.420	3.536	42,960,000
2022-03-25	0.420	0.430	0.380	0.400	3.368	37,610,000
2022-03-24	0.410	0.450	0.410	0.430	3.621	56,320,000
2022-03-23	0.360	0.430	0.360	0.405	3.410	9,780,000
2022-03-22	0.365	0.370	0.360	0.360	3.031	1,260,000
2022-03-21	0.360	0.375	0.355	0.370	3.115	1,330,000
2022-03-18	0.345	0.360	0.345	0.360	3.031	1,060,000
2022-03-17	0.340	0.350	0.330	0.345	2.905	2,210,000
2022-03-16	0.305	0.330	0.305	0.330	2.779	1,130,000
2022-03-15	0.320	0.325	0.300	0.300	2.526	660,000
2022-03-14	0.320	0.330	0.320	0.330	2.779	100,000
2022-03-11	0.320	0.340	0.320	0.340	2.863	920,000
2022-03-10	0.325	0.350	0.325	0.325	2.736	2,580,000
2022-03-09	0.320	0.320	0.315	0.315	2.652	560,000
2022-03-08	0.330	0.330	0.315	0.315	2.652	5,970,000
2022-03-07	0.320	0.320	0.320	0.320	2.694	3,650,000
2022-03-04	0.335	0.340	0.320	0.320	2.694	6,410,000
2022-03-03	0.325	0.340	0.315	0.315	2.652	1,310,000
2022-03-02	0.340	0.345	0.325	0.330	2.779	3,350,000
2022-03-01	0.330	0.345	0.320	0.345	2.905	510,000

← NewerPage 19 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.