Yihai International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.880	15.550	14.880	15.400	15.400	5,206,265
2026-10-15	14.930	14.960	14.760	14.870	14.870	4,418,393
2026-10-14	14.730	15.140	14.680	14.830	14.830	4,433,133
2026-10-13	14.970	15.050	14.490	14.810	14.810	3,918,029
2026-10-12	14.500	15.150	14.500	14.970	14.970	5,986,000
2026-10-09	14.280	14.620	14.280	14.550	14.550	4,262,000
2026-10-08	14.240	14.420	14.150	14.340	14.340	3,801,000
2026-10-07	13.800	14.070	13.800	14.040	14.040	843,000
2026-10-06	14.300	14.300	13.720	13.840	13.840	498,000
2026-10-05	13.850	14.220	13.560	13.830	13.830	462,135
2026-10-02	13.780	13.840	13.430	13.830	13.830	1,400,000
2026-09-30	13.650	14.320	13.560	14.110	14.110	3,508,000
2026-09-29	13.550	13.930	13.550	13.700	13.700	1,582,000
2026-09-28	13.400	13.840	13.400	13.760	13.760	1,895,000
2026-09-25	13.450	13.450	13.150	13.340	13.340	1,700,000
2026-09-24	13.440	13.680	13.440	13.570	13.570	1,031,000
2026-09-23	13.680	13.730	13.520	13.600	13.600	2,275,343
2026-09-22	13.750	13.750	13.510	13.620	13.620	2,035,000
2026-09-21	13.680	13.720	13.470	13.670	13.670	2,039,000
2026-09-18	13.640	13.830	13.570	13.610	13.610	2,024,000
2026-09-17	14.110	14.110	13.610	13.680	13.680	831,694
2026-09-16	13.760	14.120	13.630	13.820	13.820	1,268,306
2026-09-15	13.820	13.940	13.700	13.700	13.700	1,348,008
2026-09-14	13.920	14.000	13.750	13.920	13.920	1,579,130
2026-09-11	14.160	14.180	13.900	13.970	13.970	1,524,000
2026-09-10	14.270	14.290	14.010	14.130	14.130	3,227,000
2026-09-09	14.720	14.720	14.040	14.210	14.210	7,315,621
2026-09-08	15.060	15.140	14.730	14.760	14.760	1,621,000
2026-09-07	15.290	15.300	15.020	15.170	14.751	2,233,000
2026-09-04	15.000	15.440	14.980	15.290	14.868	3,009,042
2026-09-03	15.300	15.300	14.940	14.980	14.566	1,419,000
2026-09-02	15.330	15.410	15.060	15.220	14.800	1,936,000
2026-09-01	16.100	16.100	15.290	15.400	14.975	2,746,854
2026-08-31	16.360	16.460	15.630	15.820	15.383	5,036,330
2026-08-28	15.610	16.410	15.500	16.350	15.899	6,097,540
2026-08-27	16.300	16.560	15.480	15.650	15.218	5,319,000
2026-08-26	16.160	16.920	16.100	16.200	15.753	19,593,000
2026-08-25	15.370	15.560	15.250	15.350	14.926	1,937,510
2026-08-24	15.340	15.600	15.220	15.370	14.946	1,429,510
2026-08-21	15.390	15.390	14.940	15.200	14.780	2,681,000
2026-08-20	15.140	15.650	15.140	15.390	14.965	4,377,000
2026-08-19	14.980	15.180	14.830	15.140	14.722	1,667,156
2026-08-18	14.920	15.280	14.800	15.150	14.732	3,936,541
2026-08-17	15.080	15.390	14.970	15.040	14.625	1,600,150
2026-08-14	15.270	15.360	15.010	15.100	14.683	548,801
2026-08-13	15.100	15.340	14.940	15.270	14.848	1,193,000
2026-08-12	15.580	15.630	15.130	15.320	14.897	2,432,000
2026-08-11	15.450	15.990	15.450	15.550	15.121	2,583,000
2026-08-10	14.670	15.560	14.670	15.450	15.024	2,199,000
2026-08-07	15.090	15.090	14.660	14.860	14.450	1,652,750
2026-08-06	15.190	15.340	14.920	15.040	14.625	1,252,471
2026-08-05	15.090	15.290	14.790	15.170	14.751	1,901,972
2026-08-04	15.260	15.460	14.970	15.090	14.673	2,651,000
2026-08-03	15.450	15.610	15.130	15.320	14.897	1,788,743
2026-07-31	15.980	15.980	15.410	15.550	15.121	2,370,250
2026-07-30	15.600	16.060	15.490	15.980	15.539	1,663,140
2026-07-29	15.340	15.820	15.340	15.690	15.257	1,750,890
2026-07-28	14.980	15.330	14.840	15.250	14.829	1,781,590
2026-07-27	15.140	15.200	14.910	14.980	14.566	1,077,476
2026-07-24	15.010	15.110	14.770	14.870	14.460	1,068,500

Page 1 of 5 · 245 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.