Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.400	15.400	14.950	15.080	14.664	1,383,940
2026-07-22	15.230	15.360	14.880	15.260	14.839	2,136,000
2026-07-21	15.310	15.520	15.250	15.360	14.936	2,117,440
2026-07-20	15.090	15.570	14.960	15.520	15.092	2,571,000
2026-07-17	15.200	15.490	14.840	15.100	14.683	5,057,900
2026-07-16	15.100	15.400	14.970	15.240	14.819	2,535,034
2026-07-15	14.720	15.470	14.710	15.120	14.703	2,964,020
2026-07-14	14.690	14.930	14.610	14.770	14.362	2,347,750
2026-07-13	14.010	14.950	14.000	14.770	14.362	4,105,000
2026-07-10	14.140	14.200	13.860	14.090	13.701	1,236,000
2026-07-09	14.300	14.450	14.090	14.180	13.789	3,536,250
2026-07-08	14.100	14.550	13.970	14.480	14.080	3,586,710
2026-07-07	14.080	14.240	13.910	14.150	13.759	2,172,452
2026-07-06	13.300	14.430	13.300	14.350	13.954	4,202,280
2026-07-03	13.000	13.640	13.000	13.480	13.108	2,926,507
2026-07-02	12.860	13.330	12.860	13.110	12.748	3,129,000
2026-06-30	13.300	13.300	12.730	12.730	12.379	2,947,500
2026-06-29	12.850	13.360	12.700	13.250	12.884	3,473,671
2026-06-26	13.170	13.300	12.870	13.020	12.661	2,932,470
2026-06-25	13.220	13.560	13.130	13.260	12.894	4,195,050
2026-06-24	13.480	13.480	13.100	13.270	12.904	1,539,370
2026-06-23	13.340	13.500	13.130	13.330	12.962	2,442,410
2026-06-22	12.870	13.400	12.850	13.260	12.894	3,598,000
2026-06-18	13.000	13.020	12.720	12.930	12.573	5,833,000
2026-06-17	13.600	13.600	12.830	12.930	12.573	2,586,000
2026-06-16	14.190	14.190	13.190	13.600	13.225	4,818,560
2026-06-15	13.900	14.180	13.820	13.940	13.555	2,493,150
2026-06-12	13.840	13.860	13.590	13.800	13.419	1,920,000
2026-06-11	13.720	13.880	13.470	13.690	13.312	2,181,833
2026-06-10	13.670	13.990	13.500	13.720	13.341	2,002,000
2026-06-09	13.320	13.660	13.120	13.570	13.195	4,941,000
2026-06-08	13.320	13.550	13.100	13.530	13.157	1,881,620
2026-06-05	13.760	13.760	13.360	13.400	13.030	2,631,000
2026-06-04	13.650	13.740	13.420	13.600	13.225	2,028,000
2026-06-03	13.890	13.890	13.400	13.720	13.341	3,363,000
2026-06-02	13.800	14.180	13.800	13.890	13.507	2,120,178
2026-06-01	13.510	14.120	13.400	13.950	13.565	3,623,200
2026-05-29	13.760	13.960	13.600	13.800	13.419	1,939,000
2026-05-28	14.140	14.160	13.640	13.770	13.390	3,743,600
2026-05-27	14.680	14.680	14.180	14.450	13.471	6,017,443
2026-05-26	14.940	14.980	14.420	14.510	13.527	2,431,000
2026-05-22	15.190	15.210	14.500	14.840	13.834	5,918,463
2026-05-21	15.520	15.700	15.180	15.360	14.319	2,664,804
2026-05-20	15.490	15.640	15.350	15.480	14.431	1,583,000
2026-05-19	15.490	15.790	15.280	15.490	14.440	2,244,153
2026-05-18	15.900	15.900	15.310	15.520	14.468	2,724,000
2026-05-15	16.390	16.400	15.600	15.940	14.860	3,107,796
2026-05-14	16.300	16.500	16.010	16.390	15.279	1,964,404
2026-05-13	15.740	16.420	15.700	16.390	15.279	5,545,000
2026-05-12	15.940	16.140	15.620	15.800	14.729	1,989,000
2026-05-11	15.800	15.980	15.540	15.800	14.729	2,673,646
2026-05-08	15.680	16.060	15.680	15.920	14.841	890,000
2026-05-07	16.290	16.290	15.430	15.870	14.795	4,683,000
2026-05-06	16.380	16.450	15.890	15.980	14.897	3,978,000
2026-05-05	16.510	16.650	16.180	16.650	15.522	1,000,000
2026-05-04	16.440	16.690	16.280	16.510	15.391	1,077,000
2026-04-30	16.520	16.850	16.390	16.440	15.326	1,561,000
2026-04-29	16.180	16.660	16.170	16.660	15.531	3,664,000
2026-04-28	15.660	16.100	15.290	16.080	14.990	3,563,000
2026-04-27	15.640	15.770	15.390	15.590	14.534	5,648,758

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.4188 HKD
2026-05-28	0.5968 HKD
2025-09-05	0.3107 HKD
2025-05-26	0.4283 HKD
2024-09-09	0.3088 HKD
2024-05-27	0.8154 HKD
2023-05-22	0.2026 HKD
2022-05-24	0.2701 HKD
2021-05-25	0.3029 HKD
2020-05-26	0.2258 HKD
2019-05-23	0.1738 HKD

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