Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.028	0.029	0.028	0.029	0.026	255,000
2025-05-06	0.027	0.029	0.027	0.029	0.026	225,000
2025-05-02	0.029	0.029	0.029	0.029	0.026	0
2025-04-30	0.027	0.029	0.027	0.029	0.026	25,000
2025-04-29	0.028	0.028	0.028	0.028	0.025	0
2025-04-28	0.028	0.028	0.027	0.028	0.025	920,000
2025-04-25	0.028	0.029	0.027	0.029	0.026	1,915,000
2025-04-24	0.026	0.029	0.026	0.029	0.026	585,000
2025-04-23	0.028	0.030	0.027	0.028	0.025	470,000
2025-04-22	0.028	0.028	0.027	0.028	0.025	30,000
2025-04-17	0.029	0.029	0.027	0.028	0.025	1,280,000
2025-04-16	0.028	0.029	0.027	0.029	0.026	1,510,000
2025-04-15	0.029	0.029	0.029	0.029	0.026	0
2025-04-14	0.029	0.029	0.029	0.029	0.026	0
2025-04-11	0.028	0.029	0.027	0.029	0.026	60,000
2025-04-10	0.028	0.028	0.027	0.027	0.024	1,350,000
2025-04-09	0.028	0.028	0.028	0.028	0.025	0
2025-04-08	0.028	0.028	0.027	0.028	0.025	1,525,000
2025-04-07	0.028	0.028	0.026	0.027	0.024	2,795,000
2025-04-03	0.028	0.030	0.028	0.030	0.027	160,000
2025-04-02	0.029	0.029	0.028	0.028	0.025	1,360,000
2025-04-01	0.029	0.029	0.028	0.029	0.026	170,000
2025-03-31	0.029	0.029	0.029	0.029	0.026	175,000
2025-03-28	0.030	0.030	0.029	0.029	0.026	135,000
2025-03-27	0.030	0.030	0.029	0.029	0.026	1,815,000
2025-03-26	0.030	0.030	0.030	0.030	0.027	400,000
2025-03-25	0.031	0.031	0.030	0.030	0.027	725,000
2025-03-24	0.030	0.031	0.029	0.030	0.027	2,345,000
2025-03-21	0.031	0.032	0.030	0.030	0.027	2,610,000
2025-03-20	0.031	0.031	0.031	0.031	0.028	195,000
2025-03-19	0.030	0.031	0.030	0.031	0.028	55,000
2025-03-18	0.030	0.031	0.030	0.031	0.028	680,000
2025-03-17	0.036	0.036	0.031	0.031	0.028	13,790,000
2025-03-14	0.031	0.042	0.031	0.034	0.030	73,200,000
2025-03-13	0.032	0.032	0.032	0.032	0.029	15,000
2025-03-12	0.032	0.032	0.032	0.032	0.029	0
2025-03-11	0.030	0.034	0.030	0.032	0.029	6,425,000
2025-03-10	0.030	0.030	0.029	0.029	0.026	2,650,000
2025-03-07	0.031	0.031	0.030	0.031	0.028	620,000
2025-03-06	0.031	0.032	0.030	0.030	0.027	435,000
2025-03-05	0.035	0.035	0.030	0.031	0.028	1,980,000
2025-03-04	0.034	0.036	0.032	0.033	0.030	7,425,000
2025-03-03	0.028	0.035	0.028	0.032	0.029	11,335,000
2025-02-28	0.029	0.030	0.028	0.028	0.025	2,280,000
2025-02-27	0.031	0.031	0.028	0.028	0.025	2,680,000
2025-02-26	0.029	0.030	0.029	0.030	0.027	225,000
2025-02-25	0.030	0.030	0.029	0.029	0.026	230,000
2025-02-24	0.030	0.030	0.029	0.030	0.027	95,000
2025-02-21	0.030	0.031	0.029	0.031	0.028	2,525,000
2025-02-20	0.028	0.037	0.027	0.030	0.027	37,560,000
2025-02-19	0.028	0.029	0.027	0.028	0.025	130,000
2025-02-18	0.029	0.029	0.027	0.028	0.025	6,975,000
2025-02-17	0.028	0.029	0.028	0.029	0.026	1,250,000
2025-02-14	0.029	0.030	0.028	0.029	0.026	980,000
2025-02-13	0.030	0.030	0.029	0.030	0.027	1,715,000
2025-02-12	0.031	0.031	0.029	0.029	0.026	4,795,000
2025-02-11	0.031	0.033	0.031	0.031	0.028	2,325,000
2025-02-10	0.029	0.030	0.029	0.030	0.027	1,280,000
2025-02-07	0.030	0.030	0.029	0.029	0.026	4,665,000
2025-02-06	0.031	0.032	0.029	0.031	0.028	4,635,000

← NewerPage 7 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.