YesAsia Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.890 | 4.890 | 4.600 | 4.800 | 4.568 | 1,276,000 |
| 2024-11-06 | 4.710 | 4.980 | 4.570 | 4.890 | 4.654 | 855,000 |
| 2024-11-05 | 4.880 | 4.900 | 4.710 | 4.710 | 4.482 | 492,000 |
| 2024-11-04 | 5.000 | 5.010 | 4.690 | 4.880 | 4.644 | 720,500 |
| 2024-11-01 | 4.980 | 4.980 | 4.670 | 4.700 | 4.473 | 815,000 |
| 2024-10-31 | 5.100 | 5.100 | 4.800 | 4.950 | 4.711 | 407,000 |
| 2024-10-30 | 4.720 | 5.030 | 4.620 | 4.970 | 4.730 | 663,500 |
| 2024-10-29 | 4.790 | 4.850 | 4.670 | 4.720 | 4.492 | 398,000 |
| 2024-10-28 | 4.900 | 4.970 | 4.700 | 4.790 | 4.559 | 502,000 |
| 2024-10-25 | 4.990 | 4.990 | 4.780 | 4.880 | 4.644 | 728,000 |
| 2024-10-24 | 5.150 | 5.150 | 4.850 | 5.020 | 4.777 | 1,005,000 |
| 2024-10-23 | 5.290 | 5.300 | 4.620 | 5.150 | 4.901 | 1,898,000 |
| 2024-10-22 | 5.650 | 5.720 | 5.250 | 5.390 | 5.130 | 922,000 |
| 2024-10-21 | 5.690 | 5.830 | 5.570 | 5.650 | 5.377 | 665,000 |
| 2024-10-18 | 5.480 | 5.540 | 5.410 | 5.520 | 5.253 | 514,000 |
| 2024-10-17 | 5.580 | 5.780 | 5.420 | 5.450 | 5.187 | 721,000 |
| 2024-10-16 | 5.670 | 5.750 | 5.520 | 5.580 | 5.310 | 436,000 |
| 2024-10-15 | 5.670 | 5.700 | 5.550 | 5.670 | 5.396 | 444,000 |
| 2024-10-14 | 5.950 | 5.950 | 5.580 | 5.670 | 5.396 | 525,000 |
| 2024-10-10 | 6.000 | 6.280 | 5.830 | 5.880 | 5.596 | 1,789,000 |
| 2024-10-09 | 5.810 | 5.810 | 5.600 | 5.700 | 5.425 | 512,000 |
| 2024-10-08 | 6.300 | 6.300 | 5.800 | 5.800 | 5.520 | 1,145,000 |
| 2024-10-07 | 5.770 | 6.230 | 5.770 | 6.090 | 5.796 | 869,624 |
| 2024-10-04 | 6.050 | 6.050 | 5.460 | 5.770 | 5.491 | 1,555,000 |
| 2024-10-03 | 5.850 | 5.850 | 5.510 | 5.510 | 5.244 | 1,455,000 |
| 2024-10-02 | 6.180 | 6.280 | 5.850 | 5.950 | 5.662 | 1,991,000 |
| 2024-09-30 | 6.350 | 6.590 | 6.090 | 6.180 | 5.881 | 1,465,000 |
| 2024-09-27 | 6.810 | 6.820 | 6.260 | 6.350 | 6.043 | 1,423,000 |
| 2024-09-26 | 6.250 | 6.880 | 6.250 | 6.780 | 6.452 | 1,486,000 |
| 2024-09-25 | 6.010 | 6.370 | 5.900 | 6.240 | 5.938 | 1,832,000 |
| 2024-09-24 | 6.120 | 6.410 | 5.650 | 6.090 | 5.796 | 2,198,000 |
| 2024-09-23 | 6.500 | 6.540 | 6.060 | 6.110 | 5.815 | 1,590,000 |
| 2024-09-20 | 6.670 | 6.950 | 6.490 | 6.500 | 6.186 | 1,203,000 |
| 2024-09-19 | 7.080 | 7.090 | 6.650 | 6.650 | 6.329 | 1,774,000 |
| 2024-09-17 | 6.900 | 7.010 | 6.850 | 6.900 | 6.567 | 823,000 |
| 2024-09-16 | 6.820 | 6.980 | 6.730 | 6.880 | 6.548 | 349,000 |
| 2024-09-13 | 6.510 | 7.000 | 6.240 | 6.820 | 6.490 | 1,803,750 |
| 2024-09-12 | 6.400 | 6.610 | 6.280 | 6.580 | 6.262 | 961,000 |
| 2024-09-11 | 6.520 | 6.600 | 6.000 | 6.360 | 6.053 | 1,786,015 |
| 2024-09-10 | 6.480 | 6.620 | 6.310 | 6.510 | 6.195 | 1,384,000 |
| 2024-09-09 | 6.490 | 6.500 | 6.200 | 6.400 | 6.091 | 3,334,000 |
| 2024-09-05 | 5.600 | 6.450 | 5.490 | 6.120 | 5.824 | 6,114,380 |
| 2024-09-04 | 5.040 | 5.500 | 4.950 | 5.320 | 5.063 | 4,833,130 |
| 2024-09-03 | 4.910 | 5.100 | 4.900 | 5.080 | 4.835 | 2,664,000 |
| 2024-09-02 | 4.720 | 5.300 | 4.720 | 4.910 | 4.673 | 5,867,000 |
| 2024-08-30 | 4.310 | 4.780 | 4.290 | 4.720 | 4.492 | 3,844,000 |
| 2024-08-29 | 4.200 | 4.360 | 4.200 | 4.310 | 4.102 | 1,147,000 |
| 2024-08-28 | 4.500 | 4.500 | 4.240 | 4.260 | 4.054 | 1,395,000 |
| 2024-08-27 | 4.620 | 4.620 | 4.380 | 4.430 | 4.216 | 1,315,000 |
| 2024-08-26 | 4.570 | 4.670 | 4.340 | 4.650 | 4.425 | 1,362,000 |
| 2024-08-23 | 4.660 | 4.690 | 4.490 | 4.570 | 4.349 | 389,000 |
| 2024-08-22 | 4.660 | 4.740 | 4.500 | 4.570 | 4.349 | 951,000 |
| 2024-08-21 | 4.750 | 4.820 | 4.600 | 4.670 | 4.444 | 1,592,000 |
| 2024-08-20 | 4.760 | 4.950 | 4.570 | 4.950 | 4.711 | 1,954,000 |
| 2024-08-19 | 4.860 | 4.860 | 4.640 | 4.700 | 4.473 | 1,154,000 |
| 2024-08-16 | 4.350 | 4.930 | 4.350 | 4.820 | 4.587 | 4,251,000 |
| 2024-08-15 | 4.170 | 4.300 | 4.080 | 4.230 | 4.026 | 470,000 |
| 2024-08-14 | 4.400 | 4.400 | 4.080 | 4.120 | 3.921 | 1,014,000 |
| 2024-08-13 | 4.180 | 4.220 | 3.960 | 4.200 | 3.997 | 2,755,000 |
| 2024-08-12 | 4.430 | 4.600 | 4.310 | 4.370 | 4.159 | 902,000 |
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.