YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.060 | 3.180 | 2.850 | 3.160 | 3.007 | 1,899,000 |
| 2025-02-05 | 3.400 | 3.420 | 3.030 | 3.050 | 2.903 | 1,969,000 |
| 2025-02-04 | 3.520 | 3.560 | 3.240 | 3.270 | 3.112 | 2,449,000 |
| 2025-02-03 | 3.500 | 3.660 | 3.430 | 3.500 | 3.331 | 1,197,000 |
| 2025-01-28 | 3.490 | 3.540 | 3.420 | 3.470 | 3.302 | 273,000 |
| 2025-01-27 | 3.400 | 3.700 | 3.300 | 3.500 | 3.331 | 3,055,000 |
| 2025-01-24 | 4.270 | 4.270 | 1.000 | 3.300 | 3.141 | 16,151,000 |
| 2025-01-23 | 5.100 | 5.190 | 4.950 | 5.020 | 4.777 | 860,000 |
| 2025-01-22 | 5.300 | 5.310 | 5.060 | 5.090 | 4.844 | 1,054,000 |
| 2025-01-21 | 5.280 | 5.350 | 5.090 | 5.240 | 4.987 | 1,300,000 |
| 2025-01-20 | 5.440 | 5.440 | 4.990 | 5.110 | 4.863 | 876,000 |
| 2025-01-17 | 5.380 | 5.470 | 5.240 | 5.360 | 5.101 | 518,000 |
| 2025-01-16 | 5.090 | 5.490 | 5.090 | 5.300 | 5.044 | 939,000 |
| 2025-01-15 | 5.270 | 5.270 | 5.000 | 5.070 | 4.825 | 1,243,000 |
| 2025-01-14 | 5.200 | 5.280 | 5.090 | 5.140 | 4.892 | 192,000 |
| 2025-01-13 | 5.130 | 5.300 | 5.010 | 5.280 | 5.025 | 700,000 |
| 2025-01-10 | 5.170 | 5.210 | 5.060 | 5.100 | 4.854 | 308,000 |
| 2025-01-09 | 5.190 | 5.300 | 5.010 | 5.160 | 4.911 | 656,000 |
| 2025-01-08 | 5.170 | 5.170 | 5.000 | 5.140 | 4.892 | 287,000 |
| 2025-01-07 | 5.140 | 5.550 | 5.100 | 5.120 | 4.873 | 1,715,000 |
| 2025-01-06 | 5.120 | 5.220 | 5.020 | 5.120 | 4.873 | 686,000 |
| 2025-01-03 | 4.950 | 5.200 | 4.950 | 5.110 | 4.863 | 912,000 |
| 2025-01-02 | 5.100 | 5.270 | 4.900 | 4.960 | 4.720 | 730,000 |
| 2024-12-31 | 4.900 | 5.100 | 4.900 | 5.100 | 4.854 | 121,000 |
| 2024-12-30 | 4.940 | 4.960 | 4.770 | 4.860 | 4.625 | 356,000 |
| 2024-12-27 | 4.650 | 5.040 | 4.650 | 4.920 | 4.682 | 1,182,279 |
| 2024-12-24 | 4.700 | 4.830 | 4.610 | 4.650 | 4.425 | 1,188,000 |
| 2024-12-23 | 4.300 | 4.570 | 4.200 | 4.530 | 4.311 | 1,015,000 |
| 2024-12-20 | 4.400 | 4.410 | 4.190 | 4.190 | 3.988 | 704,000 |
| 2024-12-19 | 4.520 | 4.580 | 4.270 | 4.400 | 4.187 | 1,841,000 |
| 2024-12-18 | 4.860 | 4.860 | 4.560 | 4.560 | 4.340 | 809,000 |
| 2024-12-17 | 4.800 | 5.060 | 4.800 | 4.860 | 4.625 | 495,000 |
| 2024-12-16 | 4.790 | 4.870 | 4.720 | 4.800 | 4.568 | 482,000 |
| 2024-12-13 | 4.870 | 4.900 | 4.690 | 4.790 | 4.559 | 257,000 |
| 2024-12-12 | 5.020 | 5.240 | 4.820 | 4.870 | 4.635 | 1,193,000 |
| 2024-12-11 | 4.920 | 5.100 | 4.700 | 4.960 | 4.720 | 1,150,000 |
| 2024-12-10 | 4.480 | 4.970 | 4.430 | 4.920 | 4.682 | 2,341,500 |
| 2024-12-09 | 4.480 | 4.480 | 4.180 | 4.300 | 4.092 | 540,000 |
| 2024-12-06 | 4.330 | 4.380 | 4.070 | 4.350 | 4.140 | 821,000 |
| 2024-12-05 | 4.310 | 4.420 | 4.220 | 4.370 | 4.159 | 768,000 |
| 2024-12-04 | 4.390 | 4.390 | 4.070 | 4.130 | 3.930 | 1,099,000 |
| 2024-12-03 | 3.930 | 4.560 | 3.930 | 4.290 | 4.083 | 3,816,000 |
| 2024-12-02 | 3.800 | 3.990 | 3.640 | 3.720 | 3.540 | 1,934,000 |
| 2024-11-29 | 3.790 | 3.920 | 3.620 | 3.670 | 3.493 | 1,365,000 |
| 2024-11-28 | 4.080 | 4.080 | 3.690 | 3.710 | 3.531 | 3,353,000 |
| 2024-11-27 | 4.140 | 4.270 | 3.980 | 4.060 | 3.864 | 1,206,000 |
| 2024-11-26 | 3.910 | 4.140 | 3.890 | 4.140 | 3.940 | 1,170,000 |
| 2024-11-25 | 3.860 | 4.000 | 3.690 | 3.910 | 3.721 | 921,000 |
| 2024-11-22 | 3.840 | 3.890 | 3.700 | 3.770 | 3.588 | 711,000 |
| 2024-11-21 | 4.100 | 4.110 | 3.740 | 3.830 | 3.645 | 706,000 |
| 2024-11-20 | 4.040 | 4.260 | 3.770 | 4.100 | 3.902 | 1,275,000 |
| 2024-11-19 | 4.130 | 4.130 | 3.710 | 4.040 | 3.845 | 1,015,000 |
| 2024-11-18 | 3.620 | 4.200 | 3.600 | 3.940 | 3.750 | 1,708,000 |
| 2024-11-15 | 3.600 | 3.750 | 3.350 | 3.610 | 3.436 | 2,570,000 |
| 2024-11-14 | 4.270 | 4.270 | 3.340 | 3.550 | 3.378 | 3,840,000 |
| 2024-11-13 | 4.200 | 4.250 | 4.050 | 4.250 | 4.045 | 952,000 |
| 2024-11-12 | 4.540 | 4.590 | 4.050 | 4.160 | 3.959 | 1,500,000 |
| 2024-11-11 | 4.480 | 4.520 | 4.000 | 4.520 | 4.302 | 1,820,000 |
| 2024-11-08 | 4.690 | 4.970 | 4.450 | 4.490 | 4.273 | 1,247,000 |
| 2024-11-07 | 4.890 | 4.890 | 4.600 | 4.800 | 4.568 | 1,276,000 |
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.