Hang Yick Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.029	0.031	0.029	0.031	0.028	925,000
2024-11-04	0.029	0.029	0.029	0.029	0.026	75,000
2024-11-01	0.027	0.030	0.027	0.029	0.026	280,000
2024-10-31	0.029	0.031	0.028	0.030	0.027	1,605,000
2024-10-30	0.030	0.035	0.029	0.030	0.027	10,480,000
2024-10-29	0.030	0.032	0.029	0.029	0.026	2,680,000
2024-10-28	0.028	0.031	0.027	0.030	0.027	2,085,000
2024-10-25	0.026	0.034	0.026	0.029	0.026	7,970,000
2024-10-24	0.026	0.026	0.025	0.025	0.022	575,000
2024-10-23	0.027	0.027	0.026	0.026	0.023	1,590,000
2024-10-22	0.028	0.028	0.026	0.027	0.024	1,545,000
2024-10-21	0.028	0.029	0.027	0.029	0.026	195,000
2024-10-18	0.026	0.029	0.026	0.029	0.026	2,300,000
2024-10-17	0.026	0.027	0.026	0.026	0.023	2,260,000
2024-10-16	0.027	0.027	0.024	0.027	0.024	6,345,000
2024-10-15	0.031	0.031	0.026	0.027	0.024	7,740,000
2024-10-14	0.032	0.033	0.030	0.033	0.030	3,760,000
2024-10-10	0.036	0.037	0.034	0.036	0.032	1,630,000
2024-10-09	0.035	0.036	0.030	0.036	0.032	6,955,000
2024-10-08	0.045	0.045	0.034	0.035	0.031	16,345,000
2024-10-07	0.041	0.057	0.038	0.044	0.039	48,835,000
2024-10-04	0.030	0.041	0.030	0.036	0.032	48,535,000
2024-10-03	0.025	0.031	0.025	0.030	0.027	22,030,000
2024-10-02	0.025	0.027	0.025	0.026	0.023	20,355,000
2024-09-30	0.024	0.025	0.023	0.025	0.022	8,280,000
2024-09-27	0.024	0.026	0.023	0.025	0.022	3,620,000
2024-09-26	0.023	0.024	0.023	0.024	0.022	8,195,000
2024-09-25	0.024	0.024	0.023	0.024	0.022	1,010,000
2024-09-24	0.023	0.024	0.023	0.024	0.022	4,550,000
2024-09-23	0.023	0.024	0.023	0.023	0.021	2,865,000
2024-09-20	0.023	0.025	0.022	0.024	0.022	7,270,000
2024-09-19	0.022	0.024	0.021	0.024	0.022	2,650,000
2024-09-17	0.024	0.024	0.022	0.023	0.021	2,455,000
2024-09-16	0.023	0.025	0.022	0.024	0.022	5,030,000
2024-09-13	0.025	0.025	0.023	0.024	0.022	8,920,000
2024-09-12	0.032	0.032	0.024	0.027	0.024	46,585,000
2024-09-11	0.020	0.030	0.020	0.029	0.026	81,865,000
2024-09-10	0.023	0.023	0.019	0.019	0.017	10,340,000
2024-09-09	0.019	0.022	0.019	0.022	0.020	49,580,000
2024-09-05	0.019	0.021	0.019	0.020	0.018	735,000
2024-09-04	0.020	0.020	0.019	0.020	0.018	1,335,000
2024-09-03	0.021	0.022	0.020	0.020	0.018	6,320,000
2024-09-02	0.020	0.022	0.020	0.022	0.020	1,245,000
2024-08-30	0.021	0.021	0.020	0.021	0.019	3,625,000
2024-08-29	0.021	0.022	0.021	0.022	0.020	3,120,000
2024-08-28	0.020	0.020	0.020	0.020	0.018	1,535,000
2024-08-27	0.021	0.021	0.020	0.020	0.018	3,365,000
2024-08-26	0.021	0.022	0.020	0.020	0.018	4,565,000
2024-08-23	0.024	0.024	0.021	0.022	0.020	8,320,000
2024-08-22	0.024	0.024	0.023	0.024	0.022	2,535,000
2024-08-21	0.026	0.026	0.024	0.026	0.023	935,000
2024-08-20	0.025	0.026	0.024	0.026	0.023	17,925,000
2024-08-19	0.026	0.026	0.025	0.025	0.022	1,300,000
2024-08-16	0.022	0.025	0.022	0.025	0.022	2,170,000
2024-08-15	0.022	0.022	0.022	0.022	0.020	305,000
2024-08-14	0.022	0.022	0.022	0.022	0.020	105,000
2024-08-13	0.022	0.022	0.022	0.022	0.020	150,000
2024-08-12	0.023	0.023	0.023	0.023	0.021	0
2024-08-09	0.023	0.023	0.023	0.023	0.021	205,000
2024-08-08	0.023	0.023	0.023	0.023	0.021	310,000

← NewerPage 9 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.