Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.031	0.032	0.030	0.030	0.027	3,885,000
2025-02-04	0.034	0.034	0.030	0.031	0.028	25,365,000
2025-02-03	0.030	0.048	0.022	0.035	0.031	186,840,000
2025-01-28	0.033	0.033	0.032	0.032	0.029	1,905,000
2025-01-27	0.032	0.035	0.031	0.032	0.029	4,375,000
2025-01-24	0.030	0.039	0.030	0.032	0.029	31,745,000
2025-01-23	0.025	0.051	0.025	0.029	0.026	70,780,000
2025-01-22	0.026	0.026	0.026	0.026	0.023	0
2025-01-21	0.026	0.026	0.026	0.026	0.023	0
2025-01-20	0.023	0.026	0.023	0.026	0.023	1,940,000
2025-01-17	0.025	0.025	0.025	0.025	0.022	5,000
2025-01-16	0.025	0.025	0.024	0.024	0.022	155,000
2025-01-15	0.024	0.025	0.023	0.025	0.022	2,235,000
2025-01-14	0.026	0.026	0.024	0.025	0.022	625,000
2025-01-13	0.025	0.025	0.025	0.025	0.022	2,270,000
2025-01-10	0.027	0.027	0.022	0.024	0.022	8,470,000
2025-01-09	0.026	0.027	0.026	0.027	0.024	15,000
2025-01-08	0.027	0.028	0.026	0.026	0.023	760,000
2025-01-07	0.024	0.034	0.024	0.028	0.025	16,085,000
2025-01-06	0.024	0.025	0.024	0.025	0.022	160,000
2025-01-03	0.025	0.025	0.023	0.025	0.022	275,000
2025-01-02	0.023	0.024	0.023	0.024	0.022	450,000
2024-12-31	0.023	0.023	0.023	0.023	0.021	90,000
2024-12-30	0.025	0.025	0.023	0.023	0.021	85,000
2024-12-27	0.023	0.025	0.023	0.025	0.022	180,000
2024-12-24	0.024	0.024	0.024	0.024	0.022	0
2024-12-23	0.024	0.024	0.024	0.024	0.022	0
2024-12-20	0.024	0.024	0.023	0.024	0.022	1,730,000
2024-12-19	0.024	0.024	0.024	0.024	0.022	180,000
2024-12-18	0.024	0.026	0.024	0.024	0.022	1,050,000
2024-12-17	0.028	0.028	0.024	0.024	0.022	795,000
2024-12-16	0.026	0.026	0.026	0.026	0.023	1,750,000
2024-12-13	0.025	0.026	0.025	0.026	0.023	1,340,000
2024-12-12	0.026	0.026	0.025	0.026	0.023	210,000
2024-12-11	0.026	0.026	0.025	0.026	0.023	475,000
2024-12-10	0.026	0.026	0.025	0.026	0.023	2,110,000
2024-12-09	0.027	0.027	0.025	0.027	0.024	75,000
2024-12-06	0.026	0.027	0.026	0.027	0.024	750,000
2024-12-05	0.025	0.027	0.024	0.027	0.024	3,320,000
2024-12-04	0.024	0.026	0.024	0.026	0.023	1,140,000
2024-12-03	0.025	0.026	0.024	0.026	0.023	1,310,000
2024-12-02	0.024	0.026	0.024	0.026	0.023	675,000
2024-11-29	0.024	0.026	0.024	0.025	0.022	2,280,000
2024-11-28	0.026	0.026	0.026	0.026	0.023	0
2024-11-27	0.025	0.026	0.024	0.026	0.023	545,000
2024-11-26	0.025	0.026	0.025	0.025	0.022	655,000
2024-11-25	0.026	0.026	0.025	0.026	0.023	430,000
2024-11-22	0.026	0.026	0.026	0.026	0.023	2,590,000
2024-11-21	0.028	0.028	0.028	0.028	0.025	0
2024-11-20	0.028	0.028	0.027	0.028	0.025	1,185,000
2024-11-19	0.026	0.028	0.026	0.028	0.025	3,550,000
2024-11-18	0.028	0.028	0.026	0.028	0.025	895,000
2024-11-15	0.028	0.028	0.026	0.028	0.025	1,685,000
2024-11-14	0.027	0.029	0.027	0.029	0.026	1,590,000
2024-11-13	0.027	0.028	0.026	0.027	0.024	1,015,000
2024-11-12	0.028	0.031	0.027	0.029	0.026	2,455,000
2024-11-11	0.030	0.030	0.030	0.030	0.027	5,000
2024-11-08	0.027	0.029	0.027	0.029	0.026	1,185,000
2024-11-07	0.028	0.029	0.027	0.029	0.026	1,760,000
2024-11-06	0.030	0.030	0.028	0.028	0.025	145,000

← NewerPage 8 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.