Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.037	0.037	0.034	0.034	0.030	1,665,000
2025-10-24	0.035	0.037	0.033	0.036	0.032	9,500,000
2025-10-23	0.031	0.037	0.031	0.035	0.031	28,760,000
2025-10-22	0.029	0.030	0.029	0.030	0.027	1,630,000
2025-10-21	0.030	0.030	0.030	0.030	0.027	2,060,000
2025-10-20	0.029	0.030	0.029	0.030	0.027	505,000
2025-10-17	0.030	0.030	0.029	0.030	0.027	3,035,000
2025-10-16	0.030	0.031	0.030	0.031	0.028	1,150,000
2025-10-15	0.031	0.031	0.031	0.031	0.028	0
2025-10-14	0.030	0.031	0.030	0.031	0.028	410,000
2025-10-13	0.031	0.033	0.030	0.032	0.029	1,105,000
2025-10-10	0.031	0.032	0.031	0.031	0.028	265,000
2025-10-09	0.031	0.032	0.031	0.032	0.029	970,000
2025-10-08	0.032	0.032	0.031	0.032	0.029	970,000
2025-10-06	0.033	0.033	0.031	0.032	0.029	25,000
2025-10-03	0.031	0.033	0.031	0.032	0.029	22,555,000
2025-10-02	0.032	0.032	0.032	0.032	0.029	300,000
2025-09-30	0.031	0.032	0.031	0.032	0.029	1,010,000
2025-09-29	0.031	0.034	0.031	0.032	0.029	4,920,000
2025-09-26	0.031	0.031	0.030	0.030	0.027	4,590,000
2025-09-25	0.033	0.033	0.031	0.031	0.028	2,420,000
2025-09-24	0.031	0.033	0.031	0.031	0.028	2,660,000
2025-09-23	0.031	0.032	0.031	0.032	0.029	49,270,000
2025-09-22	0.031	0.032	0.031	0.032	0.029	320,000
2025-09-19	0.031	0.033	0.031	0.032	0.029	4,345,000
2025-09-18	0.032	0.032	0.032	0.032	0.029	120,000
2025-09-17	0.033	0.033	0.031	0.031	0.028	3,870,000
2025-09-16	0.033	0.034	0.033	0.034	0.030	1,590,000
2025-09-15	0.032	0.033	0.032	0.033	0.030	20,000
2025-09-12	0.032	0.034	0.032	0.034	0.030	3,720,000
2025-09-11	0.034	0.034	0.032	0.034	0.030	205,000
2025-09-10	0.034	0.036	0.033	0.035	0.031	11,895,000
2025-09-09	0.037	0.038	0.034	0.035	0.031	7,235,000
2025-09-08	0.032	0.037	0.032	0.037	0.033	2,995,000
2025-09-05	0.031	0.032	0.031	0.032	0.029	350,000
2025-09-04	0.031	0.032	0.031	0.031	0.028	3,520,000
2025-09-03	0.032	0.032	0.031	0.032	0.029	3,080,000
2025-09-02	0.033	0.033	0.033	0.033	0.030	0
2025-09-01	0.033	0.033	0.033	0.033	0.030	70,000
2025-08-29	0.032	0.033	0.031	0.032	0.029	1,725,000
2025-08-28	0.033	0.033	0.032	0.032	0.029	620,000
2025-08-27	0.034	0.034	0.034	0.034	0.030	0
2025-08-26	0.034	0.034	0.033	0.034	0.030	100,000
2025-08-25	0.036	0.036	0.033	0.035	0.031	535,000
2025-08-22	0.035	0.035	0.035	0.035	0.031	90,000
2025-08-21	0.035	0.035	0.033	0.035	0.031	5,595,000
2025-08-20	0.040	0.040	0.036	0.036	0.032	3,410,000
2025-08-19	0.037	0.040	0.036	0.039	0.035	12,720,100
2025-08-18	0.034	0.036	0.033	0.036	0.032	5,660,000
2025-08-15	0.029	0.034	0.029	0.033	0.030	7,255,000
2025-08-14	0.028	0.029	0.028	0.029	0.026	135,000
2025-08-13	0.028	0.029	0.028	0.029	0.026	365,000
2025-08-12	0.030	0.031	0.028	0.029	0.026	2,845,000
2025-08-11	0.029	0.029	0.029	0.029	0.026	550,000
2025-08-08	0.029	0.029	0.029	0.029	0.026	130,000
2025-08-07	0.028	0.029	0.028	0.029	0.026	1,790,000
2025-08-06	0.029	0.029	0.029	0.029	0.026	1,125,000
2025-08-05	0.029	0.029	0.029	0.029	0.026	1,555,000
2025-08-04	0.030	0.030	0.029	0.030	0.027	3,550,000
2025-08-01	0.030	0.030	0.030	0.030	0.027	220,000

← NewerPage 5 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.