YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.060 | 5.160 | 4.900 | 5.010 | 4.832 | 1,764,000 |
| 2025-10-27 | 5.600 | 5.640 | 5.060 | 5.060 | 4.881 | 1,755,000 |
| 2025-10-24 | 5.390 | 5.650 | 5.390 | 5.530 | 5.334 | 412,000 |
| 2025-10-23 | 5.600 | 5.600 | 5.320 | 5.360 | 5.170 | 690,000 |
| 2025-10-22 | 5.320 | 5.640 | 5.320 | 5.500 | 5.305 | 313,374 |
| 2025-10-21 | 5.480 | 5.550 | 5.320 | 5.410 | 5.218 | 427,000 |
| 2025-10-20 | 5.750 | 5.770 | 5.450 | 5.450 | 5.257 | 379,000 |
| 2025-10-17 | 5.820 | 5.820 | 5.530 | 5.600 | 5.401 | 742,000 |
| 2025-10-16 | 5.790 | 5.950 | 5.690 | 5.820 | 5.614 | 455,000 |
| 2025-10-15 | 5.850 | 5.850 | 5.520 | 5.680 | 5.479 | 268,000 |
| 2025-10-14 | 5.960 | 6.150 | 5.500 | 5.610 | 5.411 | 430,000 |
| 2025-10-13 | 5.500 | 5.780 | 5.380 | 5.780 | 5.575 | 984,000 |
| 2025-10-10 | 6.140 | 6.140 | 5.570 | 5.580 | 5.382 | 739,000 |
| 2025-10-09 | 5.980 | 6.040 | 5.850 | 5.870 | 5.662 | 482,000 |
| 2025-10-08 | 6.020 | 6.090 | 5.900 | 5.980 | 5.768 | 360,000 |
| 2025-10-06 | 6.220 | 6.220 | 6.020 | 6.120 | 5.903 | 713,000 |
| 2025-10-03 | 6.370 | 6.390 | 6.210 | 6.240 | 6.019 | 271,000 |
| 2025-10-02 | 6.330 | 6.690 | 6.330 | 6.390 | 6.163 | 629,000 |
| 2025-09-30 | 6.400 | 6.450 | 6.200 | 6.320 | 6.096 | 723,000 |
| 2025-09-29 | 6.300 | 6.410 | 6.250 | 6.250 | 6.028 | 826,000 |
| 2025-09-26 | 6.440 | 6.490 | 6.210 | 6.300 | 6.077 | 487,500 |
| 2025-09-25 | 6.720 | 6.900 | 6.580 | 6.580 | 6.347 | 357,000 |
| 2025-09-24 | 6.690 | 6.830 | 6.660 | 6.720 | 6.482 | 510,000 |
| 2025-09-23 | 6.710 | 6.840 | 6.650 | 6.690 | 6.453 | 640,000 |
| 2025-09-22 | 6.400 | 6.780 | 6.400 | 6.720 | 6.482 | 950,000 |
| 2025-09-19 | 6.570 | 6.570 | 6.320 | 6.350 | 6.125 | 365,000 |
| 2025-09-18 | 6.360 | 6.690 | 6.350 | 6.570 | 6.337 | 1,131,000 |
| 2025-09-17 | 6.420 | 6.590 | 6.090 | 6.320 | 6.096 | 2,254,000 |
| 2025-09-16 | 6.410 | 6.770 | 6.380 | 6.380 | 6.154 | 698,000 |
| 2025-09-15 | 6.400 | 6.570 | 6.180 | 6.500 | 6.270 | 694,500 |
| 2025-09-12 | 6.910 | 6.910 | 6.500 | 6.520 | 6.289 | 979,000 |
| 2025-09-11 | 6.940 | 7.010 | 6.790 | 6.900 | 6.655 | 901,000 |
| 2025-09-10 | 6.950 | 6.950 | 6.700 | 6.850 | 6.607 | 277,750 |
| 2025-09-09 | 6.960 | 6.960 | 6.780 | 6.880 | 6.636 | 207,000 |
| 2025-09-08 | 6.850 | 7.000 | 6.850 | 6.960 | 6.713 | 310,000 |
| 2025-09-05 | 6.880 | 7.200 | 6.800 | 6.880 | 6.636 | 847,000 |
| 2025-09-04 | 6.950 | 6.950 | 6.560 | 6.870 | 6.626 | 895,000 |
| 2025-09-03 | 7.310 | 7.380 | 6.810 | 6.900 | 6.655 | 1,716,000 |
| 2025-09-02 | 7.190 | 7.450 | 6.890 | 7.400 | 7.138 | 2,158,000 |
| 2025-09-01 | 6.920 | 7.400 | 6.900 | 7.200 | 6.945 | 2,240,000 |
| 2025-08-29 | 6.620 | 7.250 | 6.550 | 6.990 | 6.742 | 3,235,764 |
| 2025-08-28 | 6.690 | 6.930 | 6.500 | 6.620 | 6.385 | 3,419,030 |
| 2025-08-27 | 5.820 | 6.700 | 5.680 | 6.690 | 6.453 | 5,513,778 |
| 2025-08-26 | 5.200 | 5.690 | 5.150 | 5.650 | 5.450 | 1,911,000 |
| 2025-08-25 | 4.720 | 5.260 | 4.700 | 5.230 | 5.045 | 2,911,250 |
| 2025-08-22 | 4.760 | 4.760 | 4.620 | 4.640 | 4.476 | 157,000 |
| 2025-08-21 | 4.620 | 4.800 | 4.560 | 4.750 | 4.582 | 438,000 |
| 2025-08-20 | 4.520 | 4.660 | 4.520 | 4.550 | 4.389 | 549,000 |
| 2025-08-19 | 4.890 | 4.890 | 4.630 | 4.680 | 4.514 | 419,000 |
| 2025-08-18 | 4.660 | 4.800 | 4.610 | 4.730 | 4.562 | 870,000 |
| 2025-08-15 | 4.670 | 4.690 | 4.620 | 4.660 | 4.495 | 119,000 |
| 2025-08-14 | 4.680 | 4.850 | 4.670 | 4.670 | 4.504 | 571,000 |
| 2025-08-13 | 4.670 | 4.760 | 4.540 | 4.650 | 4.485 | 640,000 |
| 2025-08-12 | 4.770 | 4.780 | 4.620 | 4.670 | 4.504 | 403,000 |
| 2025-08-11 | 4.950 | 4.980 | 4.760 | 4.760 | 4.591 | 1,024,000 |
| 2025-08-08 | 5.050 | 5.070 | 4.880 | 4.970 | 4.794 | 623,000 |
| 2025-08-07 | 5.040 | 5.170 | 5.020 | 5.040 | 4.861 | 469,000 |
| 2025-08-06 | 4.920 | 5.100 | 4.860 | 5.020 | 4.842 | 1,003,000 |
| 2025-08-05 | 4.700 | 4.920 | 4.700 | 4.910 | 4.736 | 777,000 |
| 2025-08-04 | 4.500 | 4.760 | 4.460 | 4.650 | 4.485 | 1,105,000 |
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.