YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.820 | 3.820 | 3.510 | 3.540 | 3.415 | 1,101,000 |
| 2026-01-23 | 3.830 | 3.880 | 3.740 | 3.820 | 3.685 | 1,293,000 |
| 2026-01-22 | 3.700 | 3.900 | 3.700 | 3.830 | 3.694 | 1,942,000 |
| 2026-01-21 | 3.680 | 3.750 | 3.560 | 3.700 | 3.569 | 1,184,000 |
| 2026-01-20 | 3.520 | 3.750 | 3.520 | 3.680 | 3.550 | 2,019,000 |
| 2026-01-19 | 3.610 | 3.750 | 3.370 | 3.540 | 3.415 | 935,400 |
| 2026-01-16 | 3.870 | 3.870 | 3.600 | 3.600 | 3.472 | 724,000 |
| 2026-01-15 | 3.830 | 3.890 | 3.790 | 3.790 | 3.656 | 329,000 |
| 2026-01-14 | 3.880 | 3.960 | 3.770 | 3.820 | 3.685 | 190,000 |
| 2026-01-13 | 3.790 | 3.890 | 3.760 | 3.770 | 3.636 | 381,000 |
| 2026-01-12 | 3.990 | 4.040 | 3.700 | 3.780 | 3.646 | 867,000 |
| 2026-01-09 | 3.730 | 4.000 | 3.730 | 3.950 | 3.810 | 637,000 |
| 2026-01-08 | 3.890 | 3.890 | 3.730 | 3.810 | 3.675 | 459,000 |
| 2026-01-07 | 3.960 | 3.960 | 3.730 | 3.790 | 3.656 | 1,216,000 |
| 2026-01-06 | 3.960 | 4.100 | 3.920 | 4.070 | 3.926 | 911,000 |
| 2026-01-05 | 4.120 | 4.120 | 3.960 | 3.960 | 3.820 | 686,000 |
| 2026-01-02 | 3.900 | 4.190 | 3.900 | 4.120 | 3.974 | 437,000 |
| 2025-12-31 | 3.950 | 3.980 | 3.910 | 3.910 | 3.771 | 26,000 |
| 2025-12-30 | 3.950 | 3.990 | 3.870 | 3.990 | 3.849 | 137,900 |
| 2025-12-29 | 3.990 | 4.000 | 3.850 | 3.870 | 3.733 | 787,600 |
| 2025-12-24 | 4.010 | 4.010 | 3.970 | 3.980 | 3.839 | 67,000 |
| 2025-12-23 | 4.000 | 4.060 | 3.930 | 3.970 | 3.829 | 299,000 |
| 2025-12-22 | 4.100 | 4.100 | 4.010 | 4.060 | 3.916 | 156,000 |
| 2025-12-19 | 4.200 | 4.230 | 4.100 | 4.100 | 3.955 | 377,000 |
| 2025-12-18 | 4.120 | 4.130 | 4.050 | 4.120 | 3.974 | 69,000 |
| 2025-12-17 | 4.160 | 4.160 | 4.020 | 4.140 | 3.993 | 758,000 |
| 2025-12-16 | 4.090 | 4.230 | 4.000 | 4.160 | 4.013 | 1,040,000 |
| 2025-12-15 | 4.130 | 4.240 | 3.900 | 3.980 | 3.839 | 1,695,000 |
| 2025-12-12 | 4.130 | 4.180 | 4.050 | 4.090 | 3.945 | 789,000 |
| 2025-12-11 | 4.210 | 4.330 | 4.120 | 4.130 | 3.984 | 796,000 |
| 2025-12-10 | 4.470 | 4.470 | 4.300 | 4.300 | 4.148 | 378,000 |
| 2025-12-09 | 4.500 | 4.540 | 4.400 | 4.520 | 4.360 | 281,000 |
| 2025-12-08 | 4.500 | 4.580 | 4.400 | 4.580 | 4.418 | 257,000 |
| 2025-12-05 | 4.350 | 4.680 | 4.350 | 4.600 | 4.437 | 592,000 |
| 2025-12-04 | 4.400 | 4.400 | 4.260 | 4.370 | 4.215 | 35,000 |
| 2025-12-03 | 4.500 | 4.540 | 4.200 | 4.400 | 4.244 | 2,117,000 |
| 2025-12-02 | 4.600 | 4.670 | 4.530 | 4.600 | 4.437 | 297,000 |
| 2025-12-01 | 4.620 | 4.650 | 4.590 | 4.600 | 4.437 | 93,000 |
| 2025-11-28 | 4.600 | 4.620 | 4.510 | 4.580 | 4.418 | 202,000 |
| 2025-11-27 | 4.580 | 4.670 | 4.520 | 4.600 | 4.437 | 260,000 |
| 2025-11-26 | 4.490 | 4.560 | 4.410 | 4.520 | 4.360 | 204,000 |
| 2025-11-25 | 4.490 | 4.510 | 4.360 | 4.390 | 4.234 | 600,000 |
| 2025-11-24 | 4.590 | 4.590 | 4.430 | 4.480 | 4.321 | 428,000 |
| 2025-11-21 | 4.610 | 4.680 | 4.510 | 4.590 | 4.427 | 896,000 |
| 2025-11-20 | 4.640 | 4.850 | 4.640 | 4.750 | 4.582 | 763,000 |
| 2025-11-19 | 4.610 | 4.610 | 4.350 | 4.560 | 4.398 | 493,000 |
| 2025-11-18 | 4.750 | 4.750 | 4.260 | 4.480 | 4.321 | 2,306,000 |
| 2025-11-17 | 4.420 | 4.780 | 4.390 | 4.770 | 4.601 | 1,211,000 |
| 2025-11-14 | 4.350 | 4.470 | 4.250 | 4.430 | 4.273 | 917,000 |
| 2025-11-13 | 4.350 | 4.370 | 4.280 | 4.350 | 4.196 | 323,000 |
| 2025-11-12 | 4.530 | 4.530 | 4.350 | 4.400 | 4.244 | 506,000 |
| 2025-11-11 | 4.750 | 4.750 | 4.390 | 4.440 | 4.283 | 538,000 |
| 2025-11-10 | 4.690 | 4.800 | 4.510 | 4.750 | 4.582 | 956,000 |
| 2025-11-07 | 4.510 | 4.600 | 4.370 | 4.590 | 4.427 | 938,000 |
| 2025-11-06 | 4.450 | 4.700 | 4.290 | 4.520 | 4.360 | 1,633,000 |
| 2025-11-05 | 4.500 | 4.600 | 4.250 | 4.450 | 4.292 | 1,904,000 |
| 2025-11-04 | 4.910 | 4.960 | 4.630 | 4.640 | 4.476 | 996,000 |
| 2025-11-03 | 5.010 | 5.010 | 4.630 | 4.990 | 4.813 | 1,875,000 |
| 2025-10-31 | 4.990 | 5.050 | 4.810 | 5.010 | 4.832 | 1,456,000 |
| 2025-10-30 | 4.950 | 5.040 | 4.730 | 4.900 | 4.726 | 2,696,000 |
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.