Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.420	0.420	0.405	0.420	0.376	445,000
2023-11-10	0.400	0.420	0.400	0.420	0.376	530,000
2023-11-09	0.460	0.460	0.385	0.415	0.371	1,350,000
2023-11-08	0.415	0.415	0.415	0.415	0.371	465,000
2023-11-07	0.415	0.420	0.405	0.415	0.371	905,000
2023-11-06	0.395	0.415	0.395	0.415	0.371	1,570,000
2023-11-03	0.375	0.420	0.370	0.420	0.376	1,145,000
2023-11-02	0.360	0.375	0.350	0.375	0.335	875,000
2023-11-01	0.370	0.380	0.360	0.380	0.340	595,000
2023-10-31	0.365	0.385	0.365	0.385	0.344	365,000
2023-10-30	0.385	0.385	0.385	0.385	0.344	0
2023-10-27	0.390	0.390	0.360	0.385	0.344	4,975,000
2023-10-26	0.420	0.420	0.400	0.400	0.358	605,000
2023-10-25	0.385	0.430	0.365	0.430	0.385	2,955,000
2023-10-24	0.350	0.390	0.350	0.370	0.331	1,025,000
2023-10-20	0.375	0.380	0.370	0.370	0.331	615,000
2023-10-19	0.400	0.400	0.375	0.395	0.353	1,190,000
2023-10-18	0.440	0.440	0.375	0.400	0.358	2,160,000
2023-10-17	0.400	0.470	0.390	0.410	0.367	7,100,000
2023-10-16	0.315	0.395	0.315	0.390	0.349	1,965,000
2023-10-13	0.300	0.330	0.295	0.320	0.286	1,090,000
2023-10-12	0.300	0.300	0.285	0.290	0.259	1,585,000
2023-10-11	0.285	0.305	0.285	0.300	0.268	2,340,000
2023-10-10	0.285	0.305	0.285	0.305	0.273	2,175,000
2023-10-09	0.300	0.355	0.260	0.320	0.286	5,720,000
2023-10-06	0.350	0.355	0.320	0.320	0.286	2,130,000
2023-10-05	0.385	0.390	0.360	0.360	0.322	1,160,000
2023-10-04	0.385	0.395	0.360	0.385	0.344	2,765,000
2023-10-03	0.370	0.395	0.370	0.390	0.349	2,880,000
2023-09-29	0.440	0.440	0.380	0.405	0.362	3,310,000
2023-09-28	0.425	0.460	0.425	0.445	0.398	3,565,000
2023-09-27	0.430	0.490	0.425	0.450	0.403	4,455,000
2023-09-26	0.460	0.480	0.420	0.480	0.429	5,835,000
2023-09-25	0.420	0.470	0.350	0.460	0.411	4,830,000
2023-09-22	0.495	0.550	0.420	0.445	0.398	13,105,000
2023-09-21	0.425	0.560	0.425	0.495	0.443	46,015,000
2023-09-20	0.260	0.450	0.260	0.435	0.389	33,405,000
2023-09-19	0.202	0.255	0.202	0.250	0.224	6,395,000
2023-09-18	0.181	0.205	0.180	0.205	0.183	2,725,000
2023-09-15	0.182	0.186	0.181	0.186	0.166	240,000
2023-09-14	0.170	0.205	0.170	0.201	0.180	5,650,000
2023-09-13	0.179	0.179	0.170	0.173	0.155	1,650,000
2023-09-12	0.179	0.179	0.169	0.170	0.152	895,000
2023-09-11	0.175	0.180	0.171	0.180	0.161	940,000
2023-09-07	0.200	0.200	0.177	0.183	0.164	2,495,000
2023-09-06	0.177	0.197	0.177	0.184	0.165	2,580,000
2023-09-05	0.176	0.182	0.175	0.178	0.159	1,255,000
2023-09-04	0.191	0.195	0.180	0.181	0.162	3,470,000
2023-08-31	0.200	0.206	0.193	0.194	0.174	695,000
2023-08-30	0.200	0.210	0.199	0.199	0.178	475,000
2023-08-29	0.215	0.215	0.193	0.204	0.182	2,510,000
2023-08-28	0.203	0.210	0.191	0.210	0.188	1,525,000
2023-08-25	0.202	0.203	0.200	0.203	0.182	770,000
2023-08-24	0.208	0.208	0.206	0.206	0.184	1,020,480
2023-08-23	0.195	0.217	0.195	0.208	0.186	2,610,000
2023-08-22	0.192	0.205	0.190	0.197	0.176	1,030,000
2023-08-21	0.200	0.203	0.199	0.200	0.179	1,325,000
2023-08-18	0.205	0.207	0.205	0.207	0.185	360,000
2023-08-17	0.200	0.219	0.193	0.219	0.196	1,365,000
2023-08-16	0.220	0.220	0.201	0.201	0.180	1,305,000

← NewerPage 13 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.