Yue Yuen Industrial (Holdings) Limited (0551.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 14.420 | 14.580 | 14.320 | 14.480 | 14.480 | 3,166,500 |
| Jun 19, 2024 | 14.500 | 14.820 | 14.500 | 14.600 | 14.600 | 3,357,700 |
| Jun 18, 2024 | 14.500 | 14.600 | 14.280 | 14.540 | 14.540 | 3,952,500 |
| Jun 17, 2024 | 14.500 | 14.900 | 14.360 | 14.520 | 14.520 | 2,245,922 |
| Jun 14, 2024 | 14.300 | 14.960 | 14.260 | 14.600 | 14.600 | 4,980,700 |
| Jun 13, 2024 | 14.600 | 14.760 | 14.460 | 14.540 | 14.540 | 3,799,260 |
| Jun 12, 2024 | 14.500 | 15.160 | 14.500 | 14.620 | 14.620 | 5,903,200 |
| Jun 11, 2024 | 14.400 | 14.440 | 13.980 | 14.340 | 14.340 | 4,962,000 |
| Jun 07, 2024 | 14.620 | 14.960 | 14.540 | 14.620 | 14.620 | 2,976,640 |
| Jun 06, 2024 | 14.020 | 14.760 | 14.020 | 14.660 | 14.660 | 4,795,500 |
| Jun 05, 2024 | 14.220 | 14.340 | 13.980 | 14.040 | 14.040 | 2,966,500 |
| Jun 04, 2024 | 14.220 | 14.380 | 14.140 | 14.320 | 14.320 | 2,260,104 |
| Jun 03, 2024 | 14.500 | 14.620 | 14.240 | 14.320 | 14.320 | 2,391,685 |
| May 31, 2024 | 14.000 | 14.660 | 14.000 | 14.360 | 14.360 | 4,059,535 |
| May 30, 2024 | 14.500 | 14.960 | 13.960 | 14.180 | 14.180 | 3,225,539 |
| May 30, 2024 | 0.7 Dividend | |||||
| May 29, 2024 | 15.160 | 15.280 | 14.920 | 14.960 | 14.260 | 2,426,200 |
| May 28, 2024 | 14.800 | 15.400 | 14.620 | 15.260 | 14.546 | 2,832,774 |
| May 27, 2024 | 15.060 | 15.280 | 14.920 | 14.960 | 14.260 | 1,841,500 |
| May 24, 2024 | 15.260 | 15.480 | 14.840 | 15.120 | 14.413 | 2,595,557 |
| May 23, 2024 | 15.300 | 15.860 | 15.300 | 15.420 | 14.698 | 4,724,000 |
| May 22, 2024 | 15.200 | 15.760 | 15.200 | 15.500 | 14.775 | 2,891,173 |
| May 21, 2024 | 15.100 | 15.680 | 15.080 | 15.360 | 14.641 | 4,002,319 |
| May 20, 2024 | 15.000 | 15.440 | 14.800 | 15.260 | 14.546 | 1,697,000 |
| May 17, 2024 | 15.340 | 15.660 | 15.160 | 15.200 | 14.489 | 4,697,500 |
| May 16, 2024 | 16.100 | 16.760 | 15.340 | 15.540 | 14.813 | 7,173,686 |
| May 14, 2024 | 15.020 | 15.980 | 15.020 | 15.640 | 14.908 | 5,336,000 |
| May 13, 2024 | 14.820 | 15.460 | 14.820 | 15.260 | 14.546 | 3,113,000 |
| May 10, 2024 | 14.720 | 15.180 | 14.720 | 15.060 | 14.355 | 3,055,800 |
| May 09, 2024 | 14.180 | 14.960 | 14.180 | 14.860 | 14.165 | 3,808,961 |
| May 08, 2024 | 14.160 | 14.400 | 14.160 | 14.300 | 13.631 | 2,214,027 |
| May 07, 2024 | 13.980 | 14.420 | 13.980 | 14.280 | 13.612 | 2,565,500 |
| May 06, 2024 | 13.680 | 14.160 | 13.680 | 14.000 | 13.345 | 1,604,267 |
| May 03, 2024 | 13.780 | 13.940 | 13.740 | 13.880 | 13.231 | 2,674,046 |
| May 02, 2024 | 13.540 | 13.980 | 13.540 | 13.760 | 13.116 | 2,969,035 |
| Apr 30, 2024 | 13.880 | 14.040 | 13.800 | 13.940 | 13.288 | 2,991,107 |
| Apr 29, 2024 | 14.360 | 14.480 | 13.900 | 14.100 | 13.440 | 3,103,000 |
| Apr 26, 2024 | 13.500 | 14.660 | 13.320 | 14.340 | 13.669 | 9,138,896 |
| Apr 25, 2024 | 11.960 | 12.500 | 11.960 | 12.380 | 11.801 | 3,454,670 |
| Apr 24, 2024 | 11.800 | 12.060 | 11.800 | 12.000 | 11.439 | 1,790,500 |
| Apr 23, 2024 | 11.820 | 12.460 | 11.700 | 11.800 | 11.248 | 4,240,500 |
| Apr 22, 2024 | 11.780 | 12.200 | 11.540 | 11.600 | 11.057 | 1,201,000 |
| Apr 19, 2024 | 11.500 | 11.620 | 11.060 | 11.440 | 10.905 | 1,954,000 |
| Apr 18, 2024 | 11.500 | 11.960 | 11.500 | 11.680 | 11.133 | 3,189,000 |
| Apr 17, 2024 | 11.400 | 11.720 | 11.400 | 11.680 | 11.133 | 1,209,000 |
| Apr 16, 2024 | 11.500 | 11.700 | 11.400 | 11.460 | 10.924 | 2,154,796 |
| Apr 15, 2024 | 11.340 | 11.860 | 11.340 | 11.500 | 10.962 | 910,258 |
| Apr 12, 2024 | 11.640 | 11.820 | 11.360 | 11.460 | 10.924 | 2,316,054 |
| Apr 11, 2024 | 11.540 | 12.000 | 11.540 | 11.900 | 11.343 | 1,497,241 |
| Apr 10, 2024 | 11.740 | 11.940 | 11.680 | 11.900 | 11.343 | 1,947,354 |
| Apr 09, 2024 | 11.740 | 12.100 | 11.640 | 11.740 | 11.191 | 2,144,000 |
| Apr 08, 2024 | 11.160 | 11.980 | 11.100 | 11.780 | 11.229 | 3,509,864 |
| Apr 05, 2024 | 11.000 | 11.520 | 11.000 | 11.160 | 10.638 | 3,138,300 |
| Apr 03, 2024 | 10.880 | 11.140 | 10.880 | 11.000 | 10.485 | 3,129,167 |
| Apr 02, 2024 | 11.000 | 11.200 | 10.820 | 11.100 | 10.581 | 2,616,905 |
| Mar 28, 2024 | 11.000 | 11.220 | 10.900 | 10.980 | 10.466 | 3,043,500 |
| Mar 27, 2024 | 11.060 | 11.220 | 10.920 | 11.000 | 10.485 | 3,260,850 |
| Mar 26, 2024 | 11.020 | 11.380 | 11.000 | 11.200 | 10.676 | 2,674,410 |
| Mar 25, 2024 | 11.000 | 11.380 | 11.000 | 11.240 | 10.714 | 2,058,952 |
| Mar 22, 2024 | 11.360 | 11.520 | 11.100 | 11.320 | 10.790 | 3,639,006 |
| Mar 21, 2024 | 11.400 | 11.700 | 11.360 | 11.520 | 10.981 | 3,480,093 |
| Mar 20, 2024 | 11.200 | 11.360 | 11.020 | 11.320 | 10.790 | 2,271,600 |
| Mar 19, 2024 | 11.480 | 11.480 | 11.060 | 11.220 | 10.695 | 2,554,117 |
| Mar 18, 2024 | 11.760 | 11.960 | 11.360 | 11.520 | 10.981 | 2,389,333 |
| Mar 15, 2024 | 11.420 | 11.640 | 10.900 | 11.580 | 11.038 | 6,793,034 |
| Mar 14, 2024 | 9.820 | 11.560 | 9.700 | 11.400 | 10.867 | 18,409,929 |
| Mar 13, 2024 | 8.460 | 8.620 | 8.370 | 8.540 | 8.140 | 1,011,172 |
| Mar 12, 2024 | 8.480 | 8.670 | 8.410 | 8.620 | 8.217 | 1,771,100 |
| Mar 11, 2024 | 8.380 | 8.560 | 8.380 | 8.540 | 8.140 | 3,975,334 |
| Mar 08, 2024 | 8.070 | 8.400 | 8.070 | 8.370 | 7.978 | 3,750,500 |
| Mar 07, 2024 | 8.110 | 8.140 | 7.960 | 8.030 | 7.654 | 2,069,500 |
| Mar 06, 2024 | 8.120 | 8.260 | 8.010 | 8.100 | 7.721 | 8,932,000 |
| Mar 05, 2024 | 8.180 | 8.200 | 7.920 | 8.100 | 7.721 | 5,390,000 |
| Mar 04, 2024 | 8.270 | 8.350 | 8.110 | 8.130 | 7.750 | 2,023,500 |
| Mar 01, 2024 | 8.210 | 8.330 | 8.190 | 8.210 | 7.826 | 2,780,824 |
| Feb 29, 2024 | 8.450 | 8.460 | 8.100 | 8.210 | 7.826 | 4,852,000 |
| Feb 28, 2024 | 8.720 | 8.720 | 8.320 | 8.320 | 7.931 | 1,338,000 |
| Feb 27, 2024 | 8.380 | 8.720 | 8.360 | 8.680 | 8.274 | 2,142,770 |
| Feb 26, 2024 | 8.080 | 8.500 | 8.070 | 8.380 | 7.988 | 2,186,000 |
| Feb 23, 2024 | 7.970 | 8.080 | 7.880 | 7.930 | 7.559 | 1,933,500 |
| Feb 22, 2024 | 8.070 | 8.080 | 7.770 | 7.950 | 7.578 | 1,626,727 |
| Feb 21, 2024 | 7.830 | 8.010 | 7.810 | 7.900 | 7.530 | 1,957,243 |
| Feb 20, 2024 | 8.020 | 8.030 | 7.690 | 7.780 | 7.416 | 1,088,000 |
| Feb 19, 2024 | 7.700 | 7.900 | 7.610 | 7.800 | 7.435 | 494,500 |
| Feb 16, 2024 | 7.560 | 7.760 | 7.540 | 7.740 | 7.378 | 851,250 |
| Feb 15, 2024 | 7.820 | 7.820 | 7.400 | 7.540 | 7.187 | 1,531,500 |
| Feb 14, 2024 | 7.340 | 7.720 | 7.320 | 7.620 | 7.263 | 1,234,250 |
| Feb 09, 2024 | 7.760 | 7.960 | 7.680 | 7.720 | 7.359 | 319,000 |
| Feb 08, 2024 | 7.800 | 7.950 | 7.800 | 7.850 | 7.483 | 733,500 |
| Feb 07, 2024 | 7.750 | 7.930 | 7.680 | 7.830 | 7.464 | 630,000 |
| Feb 06, 2024 | 7.490 | 7.730 | 7.490 | 7.700 | 7.340 | 480,472 |
| Feb 05, 2024 | 7.800 | 7.800 | 7.380 | 7.480 | 7.130 | 1,024,500 |
| Feb 02, 2024 | 7.920 | 7.920 | 7.510 | 7.570 | 7.216 | 863,000 |
| Feb 01, 2024 | 7.520 | 7.770 | 7.500 | 7.690 | 7.330 | 1,522,500 |
| Jan 31, 2024 | 7.620 | 7.710 | 7.340 | 7.340 | 6.997 | 1,435,150 |
| Jan 30, 2024 | 7.890 | 7.890 | 7.470 | 7.620 | 7.263 | 1,845,500 |
| Jan 29, 2024 | 8.230 | 8.230 | 7.830 | 7.890 | 7.521 | 1,855,788 |
| Jan 26, 2024 | 8.320 | 8.410 | 8.200 | 8.250 | 7.864 | 2,665,249 |
| Jan 25, 2024 | 8.240 | 8.450 | 8.120 | 8.390 | 7.997 | 2,452,919 |
| Jan 24, 2024 | 8.200 | 8.300 | 7.900 | 8.110 | 7.731 | 2,661,178 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.