Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.580	0.610	0.575	0.580	0.580	640,000
2026-10-16	0.545	0.610	0.545	0.580	0.580	4,221,000
2026-10-15	0.515	0.550	0.510	0.550	0.550	925,000
2026-10-14	0.510	0.525	0.505	0.525	0.525	40,000
2026-10-13	0.535	0.545	0.495	0.500	0.500	1,255,000
2026-10-12	0.505	0.505	0.505	0.505	0.505	0
2026-10-09	0.515	0.520	0.500	0.505	0.505	3,055,000
2026-10-08	0.505	0.515	0.490	0.510	0.510	270,000
2026-10-07	0.515	0.515	0.500	0.515	0.515	200,000
2026-10-06	0.535	0.535	0.510	0.515	0.515	970,000
2026-10-05	0.525	0.530	0.525	0.530	0.530	129,000
2026-10-02	0.510	0.565	0.510	0.525	0.525	110,000
2026-09-30	0.570	0.570	0.560	0.560	0.560	90,000
2026-09-29	0.530	0.540	0.520	0.530	0.530	1,335,000
2026-09-28	0.575	0.575	0.525	0.550	0.550	490,000
2026-09-25	0.580	0.610	0.505	0.575	0.575	4,060,000
2026-09-23	0.580	0.580	0.580	0.580	0.580	45,000
2026-09-22	0.595	0.595	0.595	0.595	0.595	0
2026-09-21	0.605	0.635	0.590	0.595	0.595	2,943,000
2026-09-18	0.600	0.630	0.600	0.615	0.615	11,405,000
2026-09-17	0.600	0.610	0.585	0.600	0.600	8,365,000
2026-09-16	0.620	0.620	0.600	0.620	0.620	370,000
2026-09-15	0.620	0.625	0.600	0.625	0.625	1,345,000
2026-09-14	0.605	0.620	0.595	0.620	0.620	530,000
2026-09-11	0.610	0.630	0.585	0.620	0.620	13,890,000
2026-09-10	0.625	0.665	0.615	0.645	0.645	1,040,000
2026-09-09	0.630	0.700	0.600	0.660	0.660	1,965,000
2026-09-08	0.590	0.615	0.580	0.595	0.595	490,000
2026-09-07	0.590	0.620	0.585	0.620	0.620	191,500
2026-09-04	0.650	0.680	0.620	0.635	0.635	885,000
2026-09-03	0.650	0.770	0.595	0.650	0.650	4,513,750
2026-09-02	0.550	0.640	0.550	0.625	0.625	3,350,250
2026-09-01	0.540	0.550	0.540	0.545	0.545	365,000
2026-08-31	0.540	0.540	0.505	0.540	0.540	371,500
2026-08-28	0.525	0.545	0.520	0.540	0.540	206,000
2026-08-27	0.540	0.540	0.520	0.530	0.530	400,000
2026-08-26	0.530	0.540	0.530	0.540	0.540	270,000
2026-08-25	0.500	0.540	0.500	0.535	0.535	40,000
2026-08-24	0.500	0.545	0.500	0.545	0.545	155,000
2026-08-21	0.540	0.540	0.480	0.540	0.540	595,000
2026-08-20	0.510	0.545	0.510	0.540	0.540	785,000
2026-08-19	0.455	0.510	0.450	0.510	0.510	567,000
2026-08-18	0.490	0.495	0.445	0.450	0.450	1,195,000
2026-08-17	0.470	0.470	0.465	0.465	0.465	40,000
2026-08-14	0.500	0.515	0.470	0.470	0.470	397,500
2026-08-13	0.555	0.555	0.455	0.500	0.500	1,270,000
2026-08-12	0.555	0.555	0.555	0.555	0.555	100,250
2026-08-11	0.550	0.550	0.460	0.525	0.525	410,000
2026-08-10	0.540	0.550	0.525	0.550	0.550	110,000
2026-08-07	0.560	0.560	0.530	0.555	0.555	1,325,000
2026-08-06	0.560	0.560	0.560	0.560	0.560	531,750
2026-08-05	0.570	0.580	0.530	0.560	0.560	727,500
2026-08-04	0.545	0.570	0.540	0.570	0.570	1,646,500
2026-08-03	0.500	0.560	0.500	0.550	0.550	3,835,500
2026-07-31	0.485	0.500	0.480	0.500	0.500	1,080,000
2026-07-30	0.455	0.490	0.450	0.485	0.485	575,250
2026-07-29	0.455	0.485	0.440	0.470	0.470	2,728,000
2026-07-28	0.445	0.450	0.445	0.450	0.450	550,000
2026-07-27	0.450	0.475	0.420	0.440	0.440	1,035,500
2026-07-24	0.425	0.490	0.425	0.480	0.480	40,750

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-11	0.0600 HKD
2019-09-02	0.1000 HKD

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