Ye Xing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.222	0.236	0.215	0.227	0.227	856,000
2022-05-30	0.236	0.236	0.210	0.223	0.223	1,436,000
2022-05-27	0.245	0.245	0.220	0.236	0.236	446,000
2022-05-26	0.239	0.245	0.226	0.243	0.243	368,000
2022-05-25	0.250	0.250	0.230	0.239	0.239	480,000
2022-05-24	0.236	0.250	0.236	0.250	0.250	2,224,000
2022-05-23	0.210	0.250	0.205	0.236	0.236	4,546,000
2022-05-20	0.200	0.210	0.193	0.205	0.205	4,404,000
2022-05-19	0.210	0.232	0.195	0.203	0.203	6,386,000
2022-05-18	0.239	0.246	0.205	0.214	0.214	8,594,000
2022-05-17	0.255	0.265	0.230	0.239	0.239	6,888,000
2022-05-16	0.270	0.310	0.240	0.260	0.260	3,460,000
2022-05-13	0.285	0.295	0.255	0.260	0.260	2,402,000
2022-05-12	0.420	0.460	0.240	0.285	0.285	16,632,000
2022-05-11	0.450	0.450	0.450	0.450	0.450	0
2022-05-10	0.440	0.450	0.440	0.450	0.450	82,000
2022-05-06	0.440	0.465	0.405	0.450	0.450	302,000
2022-05-05	0.440	0.440	0.440	0.440	0.440	0
2022-05-04	0.435	0.440	0.430	0.440	0.440	56,000
2022-05-03	0.425	0.445	0.415	0.445	0.445	28,000
2022-04-29	0.450	0.450	0.450	0.450	0.450	0
2022-04-28	0.450	0.450	0.450	0.450	0.450	2,000
2022-04-27	0.450	0.450	0.450	0.450	0.450	0
2022-04-26	0.430	0.455	0.410	0.455	0.455	178,000
2022-04-25	0.435	0.460	0.430	0.455	0.455	32,000
2022-04-22	0.430	0.465	0.430	0.460	0.460	52,000
2022-04-21	0.470	0.470	0.430	0.460	0.460	70,000
2022-04-20	0.455	0.455	0.455	0.455	0.455	10,000
2022-04-19	0.450	0.470	0.420	0.460	0.460	194,000
2022-04-14	0.410	0.460	0.410	0.410	0.410	98,000
2022-04-13	0.415	0.415	0.405	0.410	0.410	60,000
2022-04-12	0.410	0.410	0.410	0.410	0.410	30,000
2022-04-11	0.415	0.415	0.400	0.410	0.410	126,000
2022-04-08	0.395	0.415	0.390	0.415	0.415	170,000
2022-04-07	0.455	0.470	0.390	0.410	0.410	410,000
2022-04-06	0.405	0.450	0.380	0.450	0.450	694,000
2022-04-04	0.405	0.440	0.395	0.440	0.440	196,000
2022-04-01	0.420	0.420	0.390	0.410	0.410	406,000
2022-03-31	0.385	0.420	0.380	0.420	0.420	12,000
2022-03-30	0.440	0.440	0.395	0.420	0.420	118,000
2022-03-29	0.455	0.455	0.410	0.425	0.425	102,000
2022-03-28	0.440	0.475	0.390	0.420	0.420	2,106,000
2022-03-25	0.490	0.500	0.440	0.495	0.495	10,000
2022-03-24	0.490	0.490	0.490	0.490	0.490	4,000
2022-03-22	0.475	0.495	0.435	0.485	0.485	100,000
2022-03-21	0.470	0.470	0.470	0.470	0.470	26,000
2022-03-18	0.460	0.470	0.460	0.470	0.470	22,000
2022-03-17	0.470	0.470	0.470	0.470	0.470	120,000
2022-03-16	0.470	0.500	0.410	0.470	0.470	138,000
2022-03-15	0.460	0.470	0.440	0.455	0.455	40,000
2022-03-14	0.425	0.470	0.405	0.470	0.470	202,000
2022-03-11	0.420	0.430	0.400	0.430	0.430	200,000
2022-03-10	0.395	0.440	0.335	0.420	0.420	954,000
2022-03-09	0.560	0.580	0.360	0.395	0.395	4,126,000
2022-03-08	0.590	0.610	0.590	0.600	0.600	40,000
2022-03-07	0.630	0.650	0.590	0.630	0.630	260,000
2022-03-03	0.640	0.650	0.640	0.650	0.650	16,000
2022-03-02	0.630	0.670	0.630	0.670	0.670	50,000
2022-03-01	0.650	0.670	0.650	0.670	0.670	4,000
2022-02-25	0.620	0.670	0.620	0.670	0.670	158,000

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.