Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.065	0.065	0.060	0.064	0.057	6,300,000
2024-02-07	0.062	0.063	0.060	0.063	0.056	2,425,000
2024-02-06	0.060	0.062	0.058	0.062	0.055	8,290,000
2024-02-05	0.061	0.065	0.058	0.061	0.055	13,405,000
2024-02-02	0.065	0.068	0.062	0.062	0.055	8,665,000
2024-02-01	0.069	0.069	0.065	0.065	0.058	37,270,000
2024-01-31	0.069	0.071	0.066	0.069	0.062	18,955,000
2024-01-30	0.068	0.075	0.066	0.069	0.062	28,335,000
2024-01-29	0.074	0.078	0.059	0.068	0.061	119,910,000
2024-01-26	0.128	0.129	0.073	0.074	0.066	349,235,000
2024-01-25	0.320	0.335	0.148	0.150	0.134	254,500,000
2024-01-24	0.365	0.365	0.300	0.335	0.300	42,735,000
2024-01-23	0.390	0.395	0.360	0.365	0.326	30,170,000
2024-01-22	0.375	0.390	0.340	0.385	0.344	22,870,000
2024-01-19	0.365	0.390	0.365	0.390	0.349	8,375,000
2024-01-18	0.385	0.385	0.355	0.375	0.335	14,640,000
2024-01-17	0.355	0.410	0.280	0.365	0.326	66,295,000
2024-01-16	0.370	0.370	0.340	0.340	0.304	7,930,000
2024-01-15	0.370	0.385	0.370	0.370	0.331	4,510,000
2024-01-12	0.345	0.370	0.335	0.370	0.331	11,775,000
2024-01-11	0.350	0.355	0.325	0.340	0.304	26,090,000
2024-01-10	0.375	0.375	0.325	0.345	0.309	102,385,000
2024-01-09	0.405	0.405	0.360	0.375	0.335	12,055,000
2024-01-08	0.415	0.420	0.390	0.395	0.353	3,755,000
2024-01-05	0.415	0.425	0.405	0.405	0.362	9,045,000
2024-01-04	0.440	0.460	0.415	0.420	0.376	2,895,010
2024-01-03	0.380	0.455	0.380	0.440	0.394	7,490,000
2024-01-02	0.370	0.405	0.370	0.400	0.358	93,765,000
2023-12-29	0.375	0.400	0.355	0.395	0.353	47,650,000
2023-12-28	0.400	0.400	0.340	0.375	0.335	96,155,000
2023-12-27	0.305	0.395	0.305	0.370	0.331	16,310,000
2023-12-22	0.395	0.400	0.265	0.305	0.273	52,275,000
2023-12-21	0.550	0.550	0.400	0.445	0.398	103,165,000
2023-12-20	0.550	0.610	0.520	0.550	0.492	135,260,000
2023-12-19	0.580	0.580	0.485	0.510	0.456	87,395,000
2023-12-18	0.520	0.600	0.520	0.580	0.519	173,470,000
2023-12-15	0.540	0.550	0.450	0.510	0.456	54,750,000
2023-12-14	0.510	0.540	0.500	0.540	0.483	6,660,000
2023-12-13	0.540	0.540	0.500	0.530	0.474	8,230,000
2023-12-12	0.520	0.540	0.495	0.540	0.483	14,700,000
2023-12-11	0.520	0.530	0.485	0.520	0.465	59,325,000
2023-12-08	0.490	0.510	0.450	0.495	0.443	110,940,000
2023-12-07	0.415	0.470	0.410	0.460	0.411	4,590,000
2023-12-06	0.405	0.415	0.395	0.415	0.371	935,000
2023-12-05	0.370	0.420	0.365	0.400	0.358	760,000
2023-12-04	0.385	0.400	0.370	0.400	0.358	165,000
2023-12-01	0.405	0.405	0.350	0.390	0.349	1,630,000
2023-11-30	0.390	0.405	0.380	0.405	0.362	710,000
2023-11-29	0.400	0.420	0.390	0.400	0.358	8,800,000
2023-11-28	0.400	0.405	0.400	0.400	0.358	70,000
2023-11-27	0.410	0.420	0.400	0.405	0.362	160,000
2023-11-24	0.415	0.420	0.410	0.420	0.376	350,000
2023-11-23	0.375	0.450	0.340	0.420	0.376	5,040,000
2023-11-22	0.375	0.375	0.320	0.370	0.331	2,740,000
2023-11-21	0.320	0.375	0.310	0.360	0.322	325,000
2023-11-20	0.360	0.360	0.345	0.350	0.313	700,000
2023-11-17	0.380	0.395	0.380	0.380	0.340	725,000
2023-11-16	0.400	0.400	0.400	0.400	0.358	10,000
2023-11-15	0.385	0.385	0.380	0.385	0.344	460,000
2023-11-14	0.400	0.410	0.385	0.385	0.344	1,260,000

← NewerPage 12 of 21 · 1,231 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.