Yues International Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.330	0.340	0.330	0.335	2.821	18,460,000
2022-02-25	0.340	0.350	0.325	0.335	2.821	18,850,000
2022-02-24	0.330	0.345	0.330	0.330	2.779	90,000
2022-02-23	0.330	0.345	0.330	0.330	2.779	1,770,000
2022-02-22	0.325	0.350	0.325	0.330	2.779	1,300,000
2022-02-21	0.330	0.335	0.330	0.330	2.779	90,000
2022-02-18	0.340	0.345	0.335	0.335	2.821	1,770,000
2022-02-17	0.345	0.345	0.335	0.345	2.905	650,000
2022-02-16	0.340	0.350	0.340	0.345	2.905	1,320,000
2022-02-15	0.355	0.355	0.340	0.340	2.863	240,000
2022-02-14	0.345	0.375	0.340	0.340	2.863	890,000
2022-02-11	0.355	0.360	0.340	0.340	2.863	1,200,000
2022-02-10	0.340	0.360	0.340	0.345	2.905	1,090,000
2022-02-09	0.350	0.360	0.340	0.345	2.905	920,000
2022-02-08	0.350	0.350	0.350	0.350	2.947	40,000
2022-02-07	0.355	0.355	0.350	0.350	2.947	100,000
2022-02-04	0.340	0.355	0.335	0.350	2.947	940,000
2022-01-31	0.335	0.355	0.335	0.340	2.863	360,000
2022-01-28	0.335	0.340	0.330	0.330	2.779	33,230,000
2022-01-27	0.330	0.335	0.325	0.330	2.779	1,900,000
2022-01-26	0.325	0.385	0.320	0.330	2.779	135,750,000
2022-01-25	0.340	0.345	0.320	0.320	2.694	2,560,000
2022-01-24	0.345	0.360	0.335	0.345	2.905	4,110,000
2022-01-21	0.360	0.370	0.350	0.360	3.031	2,880,000
2022-01-20	0.365	0.375	0.365	0.370	3.115	290,000
2022-01-19	0.370	0.380	0.365	0.370	3.115	7,360,000
2022-01-18	0.380	0.390	0.365	0.370	3.115	840,000
2022-01-17	0.390	0.395	0.355	0.370	3.115	2,540,000
2022-01-14	0.360	0.375	0.345	0.370	3.115	176,500,000
2022-01-13	0.350	0.360	0.345	0.355	2.989	2,180,000
2022-01-12	0.335	0.350	0.335	0.350	2.947	1,650,000
2022-01-11	0.325	0.345	0.325	0.340	2.863	2,260,000
2022-01-10	0.340	0.345	0.330	0.335	2.821	2,660,000
2022-01-07	0.325	0.335	0.320	0.335	2.821	1,220,000
2022-01-06	0.325	0.340	0.320	0.325	2.736	10,360,000
2022-01-05	0.345	0.345	0.330	0.335	2.821	1,370,000
2022-01-04	0.320	0.350	0.320	0.345	2.905	9,030,000
2022-01-03	0.315	0.335	0.315	0.320	2.694	12,740,000
2021-12-31	0.320	0.320	0.315	0.315	2.652	770,000
2021-12-30	0.350	0.350	0.305	0.320	2.694	13,430,000
2021-12-29	0.375	0.375	0.340	0.345	2.905	5,080,000
2021-12-28	0.350	0.380	0.335	0.375	3.157	10,770,000
2021-12-24	0.320	0.340	0.320	0.330	2.779	20,250,000
2021-12-23	0.320	0.330	0.305	0.325	2.736	24,170,000
2021-12-22	0.315	0.335	0.280	0.320	2.694	117,020,000
2021-12-21	0.295	0.380	0.290	0.330	2.779	20,190,000
2021-12-20	0.290	0.300	0.285	0.295	2.484	11,190,000
2021-12-17	0.270	0.280	0.270	0.280	2.358	130,000
2021-12-16	0.290	0.290	0.270	0.270	2.273	5,040,000
2021-12-15	0.275	0.290	0.270	0.285	2.400	440,000
2021-12-14	0.270	0.285	0.265	0.285	2.400	110,000
2021-12-13	0.275	0.285	0.270	0.270	2.273	1,080,000
2021-12-10	0.260	0.280	0.255	0.270	2.273	2,660,000
2021-12-09	0.245	0.245	0.245	0.245	2.063	110,000
2021-12-08	0.241	0.243	0.241	0.243	2.046	10,000
2021-12-07	0.244	0.244	0.243	0.243	2.046	140,000
2021-12-06	0.245	0.250	0.243	0.250	2.105	220,000
2021-12-03	0.250	0.250	0.250	0.250	2.105	170,000
2021-12-02	0.245	0.247	0.245	0.247	2.080	2,930,000
2021-12-01	0.247	0.247	0.247	0.247	2.080	60,000

← NewerPage 20 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.