Ye Xing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.640	0.660	0.600	0.660	0.660	226,000
2022-02-23	0.670	0.670	0.670	0.670	0.670	28,000
2022-02-21	0.650	0.690	0.650	0.680	0.680	50,000
2022-02-18	0.650	0.650	0.650	0.650	0.650	80,000
2022-02-17	0.640	0.650	0.630	0.650	0.650	64,000
2022-02-16	0.660	0.660	0.660	0.660	0.660	2,000
2022-02-15	0.670	0.670	0.640	0.650	0.650	54,000
2022-02-14	0.670	0.670	0.660	0.660	0.660	28,000
2022-02-11	0.660	0.670	0.650	0.670	0.670	38,000
2022-02-10	0.630	0.660	0.630	0.660	0.660	74,000
2022-02-09	0.630	0.660	0.630	0.660	0.660	6,000
2022-02-08	0.640	0.660	0.640	0.660	0.660	14,000
2022-02-07	0.640	0.660	0.630	0.660	0.660	64,000
2022-02-04	0.650	0.660	0.640	0.660	0.660	46,000
2022-01-31	0.680	0.680	0.670	0.670	0.670	14,000
2022-01-28	0.640	0.650	0.640	0.650	0.650	140,000
2022-01-27	0.620	0.660	0.610	0.660	0.660	124,000
2022-01-25	0.660	0.660	0.620	0.660	0.660	64,000
2022-01-24	0.650	0.670	0.640	0.670	0.670	34,000
2022-01-20	0.660	0.680	0.640	0.680	0.680	24,000
2022-01-19	0.660	0.680	0.660	0.680	0.680	16,000
2022-01-18	0.650	0.680	0.650	0.680	0.680	42,000
2022-01-17	0.710	0.710	0.690	0.690	0.690	2,000
2022-01-14	0.660	0.680	0.660	0.670	0.670	104,000
2022-01-13	0.680	0.680	0.680	0.680	0.680	4,000
2022-01-12	0.680	0.680	0.650	0.670	0.670	26,000
2022-01-11	0.650	0.690	0.650	0.690	0.690	52,000
2022-01-10	0.690	0.700	0.660	0.690	0.690	8,000
2022-01-06	0.760	0.760	0.670	0.710	0.710	116,000
2022-01-05	0.760	0.760	0.660	0.700	0.700	166,000
2022-01-04	0.660	0.680	0.660	0.680	0.680	18,000
2022-01-03	0.630	0.660	0.630	0.660	0.660	204,000
2021-12-30	0.610	0.630	0.610	0.630	0.630	58,000
2021-12-29	0.630	0.630	0.600	0.630	0.630	62,000
2021-12-28	0.630	0.630	0.600	0.610	0.610	18,000
2021-12-24	0.620	0.630	0.620	0.630	0.630	4,000
2021-12-23	0.610	0.630	0.610	0.630	0.630	24,000
2021-12-22	0.620	0.630	0.620	0.630	0.630	34,000
2021-12-21	0.660	0.670	0.600	0.620	0.620	564,000
2021-12-20	0.630	0.680	0.590	0.670	0.670	522,000
2021-12-17	0.630	0.640	0.580	0.640	0.640	480,000
2021-12-16	0.650	0.660	0.630	0.660	0.660	250,000
2021-12-15	0.610	0.670	0.570	0.640	0.640	212,000
2021-12-14	0.630	0.630	0.570	0.600	0.600	1,396,000
2021-12-13	0.670	0.670	0.640	0.660	0.660	752,000
2021-12-10	0.710	0.710	0.670	0.700	0.700	434,000
2021-12-09	0.690	0.740	0.690	0.740	0.740	166,000
2021-12-08	0.710	0.720	0.710	0.720	0.720	12,000
2021-12-07	0.720	0.720	0.700	0.720	0.720	52,000
2021-12-06	0.740	0.760	0.680	0.710	0.710	716,000
2021-12-03	0.740	0.760	0.740	0.760	0.760	104,000
2021-12-02	0.760	0.770	0.750	0.760	0.760	54,000
2021-12-01	0.780	0.780	0.780	0.780	0.780	20,000
2021-11-30	0.760	0.780	0.750	0.780	0.780	64,000
2021-11-29	0.760	0.790	0.750	0.790	0.790	58,000
2021-11-26	0.770	0.780	0.740	0.780	0.780	40,000
2021-11-25	0.760	0.780	0.760	0.770	0.770	14,000
2021-11-24	0.750	0.770	0.740	0.760	0.760	88,000
2021-11-22	0.780	0.780	0.750	0.770	0.770	34,000
2021-11-19	0.750	0.790	0.750	0.790	0.790	50,000

← NewerPage 20 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.