YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.680 | 4.680 | 4.420 | 4.500 | 4.340 | 1,166,000 |
| 2025-07-31 | 4.750 | 4.810 | 4.640 | 4.670 | 4.504 | 631,000 |
| 2025-07-30 | 4.860 | 4.860 | 4.750 | 4.800 | 4.630 | 602,000 |
| 2025-07-29 | 4.700 | 4.890 | 4.690 | 4.800 | 4.630 | 2,473,100 |
| 2025-07-28 | 5.200 | 5.260 | 4.620 | 4.640 | 4.476 | 8,423,000 |
| 2025-07-25 | 5.720 | 5.750 | 5.580 | 5.670 | 5.469 | 524,000 |
| 2025-07-24 | 5.530 | 5.670 | 5.460 | 5.610 | 5.411 | 1,039,000 |
| 2025-07-23 | 5.730 | 5.750 | 5.380 | 5.430 | 5.237 | 1,463,000 |
| 2025-07-22 | 5.500 | 5.600 | 5.390 | 5.600 | 5.401 | 818,000 |
| 2025-07-21 | 5.660 | 5.870 | 5.500 | 5.500 | 5.305 | 1,394,000 |
| 2025-07-18 | 5.800 | 6.000 | 5.660 | 5.660 | 5.459 | 1,164,000 |
| 2025-07-17 | 5.900 | 6.040 | 5.850 | 5.850 | 5.643 | 579,000 |
| 2025-07-16 | 6.100 | 6.200 | 5.900 | 5.940 | 5.729 | 853,000 |
| 2025-07-15 | 6.020 | 6.250 | 6.020 | 6.180 | 5.961 | 665,000 |
| 2025-07-14 | 6.090 | 6.150 | 5.950 | 6.120 | 5.903 | 564,050 |
| 2025-07-11 | 6.050 | 6.300 | 5.910 | 6.190 | 5.971 | 1,094,000 |
| 2025-07-10 | 5.940 | 6.060 | 5.930 | 6.050 | 5.836 | 947,000 |
| 2025-07-09 | 6.000 | 6.050 | 5.810 | 5.890 | 5.681 | 711,000 |
| 2025-07-08 | 6.000 | 6.100 | 5.840 | 6.000 | 5.787 | 1,037,000 |
| 2025-07-07 | 5.820 | 6.190 | 5.820 | 6.000 | 5.787 | 1,768,000 |
| 2025-07-04 | 5.480 | 5.840 | 5.460 | 5.760 | 5.556 | 1,550,000 |
| 2025-07-03 | 5.280 | 5.540 | 5.280 | 5.490 | 5.295 | 806,000 |
| 2025-07-02 | 5.260 | 5.340 | 5.070 | 5.280 | 5.093 | 1,403,000 |
| 2025-06-30 | 5.170 | 5.690 | 5.170 | 5.250 | 5.064 | 417,000 |
| 2025-06-27 | 5.590 | 5.590 | 5.170 | 5.170 | 4.987 | 483,000 |
| 2025-06-26 | 5.690 | 5.700 | 5.200 | 5.400 | 5.209 | 612,000 |
| 2025-06-25 | 5.750 | 5.750 | 5.450 | 5.450 | 5.257 | 467,000 |
| 2025-06-24 | 5.570 | 5.730 | 5.400 | 5.620 | 5.348 | 693,000 |
| 2025-06-23 | 5.700 | 5.790 | 5.570 | 5.600 | 5.329 | 511,900 |
| 2025-06-20 | 5.740 | 5.820 | 5.540 | 5.700 | 5.425 | 928,000 |
| 2025-06-19 | 5.480 | 5.700 | 5.400 | 5.690 | 5.415 | 1,211,440 |
| 2025-06-18 | 5.370 | 5.500 | 5.350 | 5.400 | 5.139 | 492,000 |
| 2025-06-17 | 5.310 | 5.500 | 5.300 | 5.450 | 5.187 | 495,000 |
| 2025-06-16 | 5.470 | 5.470 | 5.160 | 5.310 | 5.053 | 756,000 |
| 2025-06-13 | 5.480 | 5.510 | 4.850 | 5.240 | 4.987 | 1,410,000 |
| 2025-06-12 | 5.450 | 5.580 | 5.270 | 5.480 | 5.215 | 1,058,000 |
| 2025-06-11 | 4.950 | 5.580 | 4.910 | 5.570 | 5.301 | 3,926,000 |
| 2025-06-10 | 4.860 | 4.980 | 4.860 | 4.950 | 4.711 | 730,000 |
| 2025-06-09 | 4.860 | 4.990 | 4.840 | 4.950 | 4.711 | 744,000 |
| 2025-06-06 | 4.950 | 4.950 | 4.800 | 4.870 | 4.635 | 316,000 |
| 2025-06-05 | 4.970 | 5.050 | 4.930 | 4.960 | 4.720 | 475,000 |
| 2025-06-04 | 4.950 | 5.060 | 4.860 | 4.970 | 4.730 | 933,000 |
| 2025-06-03 | 4.900 | 5.000 | 4.770 | 5.000 | 4.758 | 561,000 |
| 2025-06-02 | 4.750 | 5.140 | 4.750 | 4.980 | 4.739 | 2,432,000 |
| 2025-05-30 | 4.850 | 4.850 | 4.610 | 4.700 | 4.473 | 650,000 |
| 2025-05-29 | 4.600 | 4.810 | 4.600 | 4.790 | 4.559 | 1,544,000 |
| 2025-05-28 | 4.590 | 4.690 | 4.480 | 4.600 | 4.378 | 897,000 |
| 2025-05-27 | 4.560 | 4.700 | 4.440 | 4.590 | 4.368 | 805,000 |
| 2025-05-26 | 4.440 | 4.600 | 4.380 | 4.560 | 4.340 | 895,000 |
| 2025-05-23 | 4.290 | 4.460 | 4.240 | 4.330 | 4.121 | 653,000 |
| 2025-05-22 | 4.460 | 4.460 | 4.200 | 4.330 | 4.121 | 707,000 |
| 2025-05-21 | 4.390 | 4.470 | 4.200 | 4.450 | 4.235 | 982,000 |
| 2025-05-20 | 4.120 | 4.320 | 4.050 | 4.300 | 4.092 | 2,326,000 |
| 2025-05-19 | 3.980 | 3.980 | 3.820 | 3.910 | 3.721 | 737,000 |
| 2025-05-16 | 3.780 | 4.030 | 3.770 | 3.980 | 3.788 | 1,504,000 |
| 2025-05-15 | 4.060 | 4.090 | 3.750 | 3.780 | 3.597 | 1,061,000 |
| 2025-05-14 | 4.120 | 4.140 | 3.900 | 3.920 | 3.731 | 1,966,000 |
| 2025-05-13 | 4.080 | 4.180 | 3.910 | 4.120 | 3.921 | 1,272,000 |
| 2025-05-12 | 4.250 | 4.340 | 4.080 | 4.080 | 3.883 | 813,000 |
| 2025-05-09 | 4.120 | 4.370 | 4.100 | 4.170 | 3.969 | 809,000 |
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.