Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.425	0.490	0.425	0.490	0.490	40,750
2026-07-22	0.455	0.490	0.450	0.490	0.490	370,000
2026-07-21	0.490	0.495	0.460	0.480	0.480	132,250
2026-07-20	0.490	0.495	0.460	0.480	0.480	132,250
2026-07-17	0.490	0.495	0.460	0.490	0.490	132,250
2026-07-16	0.500	0.510	0.490	0.500	0.500	1,160,000
2026-07-15	0.550	0.560	0.510	0.510	0.510	717,500
2026-07-14	0.510	0.520	0.510	0.510	0.510	662,500
2026-07-13	0.520	0.540	0.500	0.510	0.510	1,715,000
2026-07-10	0.550	0.600	0.500	0.520	0.520	3,208,000
2026-07-09	0.500	0.540	0.480	0.540	0.540	825,000
2026-07-08	0.450	0.510	0.405	0.510	0.510	3,005,500
2026-07-07	0.450	0.480	0.420	0.460	0.460	1,720,000
2026-07-06	0.500	0.500	0.440	0.480	0.480	1,910,000
2026-07-03	0.500	0.540	0.485	0.500	0.500	3,352,500
2026-07-02	0.380	0.570	0.360	0.500	0.500	7,179,000
2026-06-30	0.380	0.380	0.360	0.380	0.380	280,000
2026-06-29	0.385	0.385	0.350	0.380	0.380	356,500
2026-06-26	0.350	0.385	0.340	0.385	0.385	105,000
2026-06-25	0.330	0.370	0.315	0.370	0.370	125,000
2026-06-24	0.360	0.385	0.360	0.385	0.385	35,000
2026-06-23	0.390	0.390	0.390	0.390	0.390	0
2026-06-22	0.380	0.400	0.375	0.390	0.390	910,000
2026-06-18	0.370	0.380	0.370	0.380	0.380	690,000
2026-06-17	0.365	0.375	0.365	0.370	0.370	135,000
2026-06-16	0.370	0.370	0.370	0.370	0.370	236,000
2026-06-15	0.375	0.380	0.370	0.370	0.370	195,000
2026-06-12	0.365	0.370	0.360	0.370	0.370	195,000
2026-06-11	0.370	0.375	0.365	0.365	0.365	1,380,000
2026-06-10	0.390	0.395	0.380	0.395	0.395	1,620,000
2026-06-09	0.410	0.410	0.410	0.410	0.410	0
2026-06-08	0.410	0.410	0.410	0.410	0.410	250,000
2026-06-05	0.410	0.410	0.410	0.410	0.410	0
2026-06-04	0.380	0.440	0.380	0.420	0.420	938,000
2026-06-03	0.385	0.385	0.375	0.380	0.380	565,000
2026-06-02	0.380	0.385	0.375	0.380	0.380	665,000
2026-06-01	0.370	0.370	0.370	0.370	0.370	121,500
2026-05-29	0.370	0.390	0.370	0.390	0.390	1,020,000
2026-05-28	0.370	0.370	0.365	0.365	0.365	700,000
2026-05-27	0.370	0.385	0.370	0.370	0.370	150,000
2026-05-26	0.360	0.370	0.355	0.370	0.370	530,000
2026-05-22	0.360	0.375	0.355	0.375	0.375	435,000
2026-05-21	0.375	0.380	0.360	0.380	0.380	675,000
2026-05-20	0.435	0.435	0.380	0.390	0.390	1,215,000
2026-05-19	0.445	0.455	0.435	0.440	0.440	595,000
2026-05-18	0.410	0.470	0.410	0.440	0.440	2,505,000
2026-05-15	0.345	0.435	0.340	0.395	0.395	11,614,500
2026-05-14	0.340	0.345	0.340	0.340	0.340	2,889,500
2026-05-13	0.340	0.355	0.340	0.355	0.355	3,180,000
2026-05-12	0.350	0.350	0.340	0.340	0.340	305,000
2026-05-11	0.330	0.350	0.330	0.350	0.350	1,553,000
2026-05-08	0.330	0.335	0.325	0.335	0.335	1,430,000
2026-05-07	0.325	0.340	0.325	0.340	0.340	2,749,000
2026-05-06	0.330	0.340	0.320	0.330	0.330	2,580,000
2026-05-05	0.330	0.365	0.330	0.335	0.335	1,075,500
2026-05-04	0.320	0.350	0.320	0.340	0.340	2,235,000
2026-04-30	0.325	0.340	0.320	0.325	0.325	1,165,000
2026-04-29	0.320	0.340	0.320	0.340	0.340	2,658,500
2026-04-28	0.325	0.325	0.320	0.320	0.320	290,000
2026-04-27	0.315	0.340	0.315	0.325	0.325	3,275,000

← NewerPage 2 of 21 · 1,228 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.