YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.050 | 3.050 | 2.900 | 3.050 | 2.942 | 489,000 |
| 2026-04-27 | 3.220 | 3.400 | 2.900 | 3.050 | 2.942 | 1,428,000 |
| 2026-04-24 | 3.010 | 3.230 | 3.000 | 3.220 | 3.106 | 281,000 |
| 2026-04-23 | 3.090 | 3.100 | 3.000 | 3.050 | 2.942 | 309,000 |
| 2026-04-22 | 3.220 | 3.220 | 3.070 | 3.070 | 2.961 | 400,000 |
| 2026-04-21 | 3.210 | 3.300 | 3.140 | 3.220 | 3.106 | 273,000 |
| 2026-04-20 | 3.340 | 3.440 | 3.140 | 3.140 | 3.029 | 805,000 |
| 2026-04-17 | 3.620 | 3.650 | 3.330 | 3.350 | 3.231 | 397,000 |
| 2026-04-16 | 3.530 | 3.560 | 3.370 | 3.480 | 3.357 | 344,000 |
| 2026-04-15 | 3.500 | 3.750 | 3.500 | 3.530 | 3.405 | 425,250 |
| 2026-04-14 | 3.430 | 3.590 | 3.420 | 3.540 | 3.415 | 361,000 |
| 2026-04-13 | 3.250 | 3.500 | 3.250 | 3.450 | 3.328 | 733,000 |
| 2026-04-10 | 3.250 | 3.280 | 3.180 | 3.210 | 3.096 | 205,000 |
| 2026-04-09 | 3.190 | 3.280 | 3.110 | 3.280 | 3.164 | 329,000 |
| 2026-04-08 | 3.200 | 3.290 | 3.130 | 3.190 | 3.077 | 546,000 |
| 2026-04-02 | 3.070 | 3.210 | 3.030 | 3.190 | 3.077 | 358,000 |
| 2026-04-01 | 3.060 | 3.130 | 3.010 | 3.130 | 3.019 | 374,000 |
| 2026-03-31 | 3.000 | 3.080 | 2.920 | 3.060 | 2.952 | 656,000 |
| 2026-03-30 | 3.000 | 3.100 | 2.940 | 2.960 | 2.855 | 947,000 |
| 2026-03-27 | 3.030 | 3.200 | 2.950 | 2.950 | 2.845 | 633,000 |
| 2026-03-26 | 3.150 | 3.150 | 2.990 | 3.020 | 2.913 | 798,000 |
| 2026-03-25 | 3.100 | 3.280 | 3.100 | 3.150 | 3.038 | 383,000 |
| 2026-03-24 | 3.030 | 3.100 | 3.010 | 3.100 | 2.990 | 153,000 |
| 2026-03-23 | 2.880 | 3.090 | 2.880 | 3.030 | 2.923 | 271,000 |
| 2026-03-20 | 3.010 | 3.250 | 2.960 | 3.190 | 3.077 | 872,000 |
| 2026-03-19 | 3.150 | 3.150 | 3.010 | 3.020 | 2.913 | 139,000 |
| 2026-03-18 | 3.250 | 3.290 | 3.220 | 3.220 | 3.106 | 78,000 |
| 2026-03-17 | 3.290 | 3.310 | 3.260 | 3.300 | 3.183 | 257,000 |
| 2026-03-16 | 3.270 | 3.270 | 3.190 | 3.220 | 3.106 | 236,000 |
| 2026-03-13 | 3.200 | 3.300 | 3.160 | 3.290 | 3.173 | 241,000 |
| 2026-03-12 | 3.380 | 3.400 | 3.140 | 3.200 | 3.087 | 236,000 |
| 2026-03-11 | 3.110 | 3.300 | 3.060 | 3.170 | 3.058 | 609,000 |
| 2026-03-10 | 3.080 | 3.120 | 3.050 | 3.110 | 3.000 | 307,000 |
| 2026-03-09 | 2.980 | 3.170 | 2.870 | 3.110 | 3.000 | 1,258,000 |
| 2026-03-06 | 2.910 | 3.100 | 2.910 | 3.010 | 2.903 | 322,000 |
| 2026-03-05 | 3.140 | 3.140 | 2.830 | 2.950 | 2.845 | 847,000 |
| 2026-03-04 | 3.190 | 3.190 | 2.910 | 2.950 | 2.845 | 2,166,000 |
| 2026-03-03 | 3.270 | 3.330 | 3.200 | 3.200 | 3.087 | 431,000 |
| 2026-03-02 | 3.250 | 3.360 | 3.200 | 3.240 | 3.125 | 693,000 |
| 2026-02-27 | 3.350 | 3.350 | 3.250 | 3.250 | 3.135 | 729,000 |
| 2026-02-26 | 3.400 | 3.470 | 3.320 | 3.380 | 3.260 | 675,000 |
| 2026-02-25 | 3.590 | 3.590 | 3.360 | 3.490 | 3.366 | 1,762,000 |
| 2026-02-24 | 3.550 | 3.590 | 3.490 | 3.590 | 3.463 | 407,000 |
| 2026-02-23 | 3.660 | 3.700 | 3.550 | 3.610 | 3.482 | 820,000 |
| 2026-02-20 | 3.600 | 3.680 | 3.560 | 3.660 | 3.530 | 542,000 |
| 2026-02-16 | 3.580 | 3.600 | 3.480 | 3.600 | 3.472 | 93,000 |
| 2026-02-13 | 3.650 | 3.660 | 3.570 | 3.580 | 3.453 | 303,000 |
| 2026-02-12 | 3.600 | 3.750 | 3.580 | 3.650 | 3.521 | 724,000 |
| 2026-02-11 | 3.590 | 3.620 | 3.530 | 3.600 | 3.472 | 173,000 |
| 2026-02-10 | 3.600 | 3.690 | 3.600 | 3.600 | 3.472 | 350,000 |
| 2026-02-09 | 3.450 | 3.680 | 3.410 | 3.600 | 3.472 | 1,050,250 |
| 2026-02-06 | 3.450 | 3.520 | 3.380 | 3.450 | 3.328 | 751,000 |
| 2026-02-05 | 3.680 | 3.730 | 3.470 | 3.470 | 3.347 | 805,000 |
| 2026-02-04 | 3.700 | 3.850 | 3.570 | 3.730 | 3.598 | 1,890,000 |
| 2026-02-03 | 3.370 | 3.730 | 3.370 | 3.690 | 3.559 | 2,257,000 |
| 2026-02-02 | 3.480 | 3.480 | 3.320 | 3.370 | 3.251 | 569,000 |
| 2026-01-30 | 3.500 | 3.660 | 3.500 | 3.530 | 3.405 | 792,000 |
| 2026-01-29 | 3.440 | 3.740 | 3.440 | 3.640 | 3.511 | 2,337,000 |
| 2026-01-28 | 3.320 | 3.630 | 3.160 | 3.440 | 3.318 | 4,317,000 |
| 2026-01-27 | 3.540 | 3.550 | 3.450 | 3.450 | 3.328 | 722,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1000 HKD |
| 2025-06-25 | 0.0750 HKD |
| 2024-06-26 | 0.0500 HKD |
| 2022-06-28 | 0.0500 HKD |
| 2021-09-20 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.