Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.031	0.031	0.030	0.030	0.027	380,000
2025-07-30	0.030	0.032	0.030	0.030	0.027	5,640,000
2025-07-29	0.028	0.029	0.028	0.029	0.026	880,000
2025-07-28	0.028	0.030	0.028	0.030	0.027	2,750,000
2025-07-25	0.029	0.030	0.028	0.029	0.026	2,310,000
2025-07-24	0.028	0.029	0.028	0.029	0.026	55,000
2025-07-23	0.028	0.028	0.028	0.028	0.025	0
2025-07-22	0.027	0.029	0.027	0.028	0.025	2,080,000
2025-07-21	0.028	0.029	0.028	0.028	0.025	295,000
2025-07-18	0.029	0.029	0.029	0.029	0.026	0
2025-07-17	0.027	0.029	0.027	0.029	0.026	770,000
2025-07-16	0.028	0.029	0.027	0.029	0.026	805,000
2025-07-15	0.029	0.029	0.027	0.029	0.026	4,375,000
2025-07-14	0.028	0.029	0.028	0.029	0.026	1,515,000
2025-07-11	0.028	0.029	0.028	0.028	0.025	1,255,000
2025-07-10	0.028	0.028	0.028	0.028	0.025	3,845,000
2025-07-09	0.029	0.029	0.028	0.029	0.026	475,000
2025-07-08	0.029	0.029	0.028	0.029	0.026	4,375,000
2025-07-07	0.029	0.029	0.029	0.029	0.026	10,000
2025-07-04	0.029	0.029	0.029	0.029	0.026	1,725,000
2025-07-03	0.029	0.029	0.028	0.029	0.026	5,095,000
2025-07-02	0.030	0.032	0.030	0.032	0.029	875,000
2025-06-30	0.030	0.030	0.027	0.029	0.026	4,760,000
2025-06-27	0.032	0.034	0.029	0.029	0.026	33,335,000
2025-06-26	0.030	0.032	0.030	0.032	0.029	775,000
2025-06-25	0.030	0.032	0.030	0.031	0.028	625,000
2025-06-24	0.030	0.032	0.030	0.030	0.027	1,540,000
2025-06-23	0.030	0.032	0.030	0.031	0.028	2,100,000
2025-06-20	0.035	0.035	0.029	0.030	0.027	36,570,000
2025-06-19	0.032	0.035	0.029	0.033	0.030	42,715,000
2025-06-18	0.031	0.032	0.028	0.032	0.029	2,120,000
2025-06-17	0.032	0.033	0.032	0.032	0.029	1,555,000
2025-06-16	0.034	0.036	0.034	0.034	0.030	1,900,000
2025-06-13	0.033	0.035	0.033	0.034	0.030	8,080,000
2025-06-12	0.032	0.034	0.030	0.033	0.030	7,570,000
2025-06-11	0.029	0.033	0.029	0.032	0.029	8,105,000
2025-06-10	0.029	0.029	0.029	0.029	0.026	0
2025-06-09	0.029	0.029	0.029	0.029	0.026	855,000
2025-06-06	0.029	0.029	0.028	0.028	0.025	1,930,000
2025-06-05	0.028	0.028	0.028	0.028	0.025	1,915,000
2025-06-04	0.027	0.028	0.027	0.028	0.025	1,715,000
2025-06-03	0.028	0.028	0.027	0.028	0.025	2,725,000
2025-06-02	0.026	0.028	0.026	0.028	0.025	115,000
2025-05-30	0.027	0.027	0.027	0.027	0.024	500,000
2025-05-29	0.026	0.027	0.026	0.027	0.024	665,000
2025-05-28	0.026	0.026	0.026	0.026	0.023	15,000
2025-05-27	0.027	0.027	0.026	0.026	0.023	800,000
2025-05-26	0.027	0.027	0.027	0.027	0.024	0
2025-05-23	0.027	0.027	0.026	0.027	0.024	205,000
2025-05-22	0.027	0.027	0.026	0.026	0.023	5,405,000
2025-05-21	0.027	0.028	0.027	0.027	0.024	3,325,000
2025-05-20	0.028	0.029	0.028	0.029	0.026	755,000
2025-05-19	0.027	0.028	0.027	0.028	0.025	690,000
2025-05-16	0.028	0.029	0.027	0.027	0.024	665,000
2025-05-15	0.027	0.030	0.027	0.028	0.025	6,920,000
2025-05-14	0.026	0.030	0.026	0.029	0.026	6,750,000
2025-05-13	0.028	0.028	0.024	0.024	0.022	3,100,000
2025-05-12	0.027	0.030	0.026	0.028	0.025	53,720,000
2025-05-09	0.027	0.028	0.027	0.028	0.025	170,000
2025-05-08	0.030	0.030	0.027	0.028	0.025	2,725,000

← NewerPage 6 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.