Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.325	0.335	0.305	0.330	0.330	2,520,000
2026-04-23	0.335	0.335	0.320	0.325	0.325	1,166,500
2026-04-22	0.330	0.340	0.285	0.340	0.340	6,480,000
2026-04-21	0.330	0.335	0.310	0.335	0.335	2,791,500
2026-04-20	0.330	0.335	0.310	0.330	0.330	2,365,000
2026-04-17	0.315	0.340	0.305	0.330	0.330	4,205,000
2026-04-16	0.275	0.330	0.275	0.315	0.315	5,057,500
2026-04-15	0.275	0.295	0.275	0.285	0.285	2,870,000
2026-04-14	0.300	0.320	0.260	0.290	0.290	11,505,000
2026-04-13	0.340	0.340	0.300	0.310	0.310	8,920,000
2026-04-10	0.445	0.465	0.280	0.340	0.340	46,967,000
2026-04-09	0.180	0.490	0.170	0.450	0.450	147,971,016
2026-04-08	0.590	0.590	0.190	0.190	0.190	114,269,508
2026-04-02	0.670	0.710	0.600	0.620	0.620	119,039,000
2026-04-01	0.610	0.730	0.610	0.680	0.680	75,903,000
2026-03-31	0.560	0.650	0.480	0.600	0.600	64,696,500
2026-03-30	0.680	0.700	0.650	0.650	0.650	336,000
2026-03-27	0.670	0.670	0.670	0.670	0.670	95,000
2026-03-26	0.630	0.670	0.610	0.670	0.670	1,004,750
2026-03-25	0.630	0.640	0.630	0.640	0.640	50,000
2026-03-24	0.640	0.650	0.640	0.640	0.640	145,000
2026-03-23	0.660	0.660	0.630	0.640	0.640	200,000
2026-03-20	0.630	0.660	0.610	0.650	0.650	705,000
2026-03-19	0.630	0.660	0.630	0.660	0.660	510,000
2026-03-18	0.630	0.660	0.620	0.630	0.630	372,500
2026-03-17	0.700	0.710	0.630	0.660	0.660	1,677,750
2026-03-16	0.700	0.710	0.700	0.710	0.710	260,000
2026-03-13	0.740	0.750	0.690	0.700	0.700	427,000
2026-03-12	0.700	0.740	0.700	0.730	0.730	606,250
2026-03-11	0.700	0.700	0.690	0.690	0.690	166,750
2026-03-10	0.670	0.720	0.670	0.700	0.700	767,000
2026-03-09	0.710	0.710	0.660	0.670	0.670	620,000
2026-03-06	0.680	0.770	0.680	0.710	0.710	1,415,000
2026-03-05	0.670	0.730	0.650	0.700	0.700	3,685,250
2026-03-04	0.630	0.710	0.610	0.700	0.700	1,516,500
2026-03-03	0.610	0.660	0.580	0.630	0.630	2,084,500
2026-03-02	0.520	0.610	0.510	0.590	0.590	13,656,500
2026-02-27	0.520	0.530	0.510	0.530	0.530	407,250
2026-02-26	0.530	0.530	0.500	0.520	0.520	1,109,250
2026-02-25	0.510	0.550	0.510	0.530	0.530	6,846,750
2026-02-24	0.495	0.500	0.490	0.500	0.500	535,000
2026-02-23	0.540	0.540	0.495	0.500	0.500	926,250
2026-02-20	0.500	0.560	0.500	0.560	0.560	331,250
2026-02-16	0.510	0.530	0.500	0.530	0.530	1,413,000
2026-02-13	0.500	0.500	0.485	0.500	0.500	313,500
2026-02-12	0.485	0.510	0.485	0.500	0.500	214,500
2026-02-11	0.500	0.510	0.485	0.510	0.510	15,500
2026-02-10	0.480	0.510	0.480	0.510	0.510	28,500
2026-02-09	0.475	0.510	0.470	0.510	0.510	1,196,500
2026-02-06	0.485	0.485	0.480	0.485	0.485	15,750
2026-02-05	0.500	0.500	0.470	0.490	0.490	568,250
2026-02-04	0.520	0.550	0.500	0.530	0.474	1,054,500
2026-02-03	0.025	0.026	0.025	0.026	0.023	10,845,000
2026-02-02	0.026	0.026	0.025	0.025	0.022	5,530,000
2026-01-30	0.025	0.026	0.025	0.026	0.023	3,400,000
2026-01-29	0.026	0.026	0.025	0.026	0.023	1,020,000
2026-01-28	0.025	0.026	0.024	0.026	0.023	7,500,000
2026-01-27	0.025	0.026	0.025	0.026	0.023	3,030,000
2026-01-26	0.026	0.027	0.025	0.026	0.023	2,195,000
2026-01-23	0.026	0.027	0.026	0.027	0.024	1,935,000

← NewerPage 3 of 5 · 245 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.