Canada markets closed

Yue Yuen Industrial (Holdings) Limited (0551.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.600+0.060 (+0.41%)
At close: 04:08PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.30014.96014.26014.60014.6004,980,700
Jun 13, 202414.60014.76014.46014.54014.5403,799,260
Jun 12, 202414.50015.16014.50014.62014.6205,903,200
Jun 11, 202414.40014.44013.98014.34014.3404,962,000
Jun 07, 202414.62014.96014.54014.62014.6202,976,640
Jun 06, 202414.02014.76014.02014.66014.6604,795,500
Jun 05, 202414.22014.34013.98014.04014.0402,966,500
Jun 04, 202414.22014.38014.14014.32014.3202,260,104
Jun 03, 202414.50014.62014.24014.32014.3202,391,685
May 31, 202414.00014.66014.00014.36014.3604,059,535
May 30, 202414.50014.96013.96014.18014.1803,225,539
May 30, 20240.7 Dividend
May 29, 202415.16015.28014.92014.96014.2602,426,200
May 28, 202414.80015.40014.62015.26014.5462,832,774
May 27, 202415.06015.28014.92014.96014.2601,841,500
May 24, 202415.26015.48014.84015.12014.4132,595,557
May 23, 202415.30015.86015.30015.42014.6984,724,000
May 22, 202415.20015.76015.20015.50014.7752,891,173
May 21, 202415.10015.68015.08015.36014.6414,002,319
May 20, 202415.00015.44014.80015.26014.5461,697,000
May 17, 202415.34015.66015.16015.20014.4894,697,500
May 16, 202416.10016.76015.34015.54014.8137,173,686
May 14, 202415.02015.98015.02015.64014.9085,336,000
May 13, 202414.82015.46014.82015.26014.5463,113,000
May 10, 202414.72015.18014.72015.06014.3553,055,800
May 09, 202414.18014.96014.18014.86014.1653,808,961
May 08, 202414.16014.40014.16014.30013.6312,214,027
May 07, 202413.98014.42013.98014.28013.6122,565,500
May 06, 202413.68014.16013.68014.00013.3451,604,267
May 03, 202413.78013.94013.74013.88013.2312,674,046
May 02, 202413.54013.98013.54013.76013.1162,969,035
Apr 30, 202413.88014.04013.80013.94013.2882,991,107
Apr 29, 202414.36014.48013.90014.10013.4403,103,000
Apr 26, 202413.50014.66013.32014.34013.6699,138,896
Apr 25, 202411.96012.50011.96012.38011.8013,454,670
Apr 24, 202411.80012.06011.80012.00011.4391,790,500
Apr 23, 202411.82012.46011.70011.80011.2484,240,500
Apr 22, 202411.78012.20011.54011.60011.0571,201,000
Apr 19, 202411.50011.62011.06011.44010.9051,954,000
Apr 18, 202411.50011.96011.50011.68011.1333,189,000
Apr 17, 202411.40011.72011.40011.68011.1331,209,000
Apr 16, 202411.50011.70011.40011.46010.9242,154,796
Apr 15, 202411.34011.86011.34011.50010.962910,258
Apr 12, 202411.64011.82011.36011.46010.9242,316,054
Apr 11, 202411.54012.00011.54011.90011.3431,497,241
Apr 10, 202411.74011.94011.68011.90011.3431,947,354
Apr 09, 202411.74012.10011.64011.74011.1912,144,000
Apr 08, 202411.16011.98011.10011.78011.2293,509,864
Apr 05, 202411.00011.52011.00011.16010.6383,138,300
Apr 03, 202410.88011.14010.88011.00010.4853,129,167
Apr 02, 202411.00011.20010.82011.10010.5812,616,905
Mar 28, 202411.00011.22010.90010.98010.4663,043,500
Mar 27, 202411.06011.22010.92011.00010.4853,260,850
Mar 26, 202411.02011.38011.00011.20010.6762,674,410
Mar 25, 202411.00011.38011.00011.24010.7142,058,952
Mar 22, 202411.36011.52011.10011.32010.7903,639,006
Mar 21, 202411.40011.70011.36011.52010.9813,480,093
Mar 20, 202411.20011.36011.02011.32010.7902,271,600
Mar 19, 202411.48011.48011.06011.22010.6952,554,117
Mar 18, 202411.76011.96011.36011.52010.9812,389,333
Mar 15, 202411.42011.64010.90011.58011.0386,793,034
Mar 14, 20249.82011.5609.70011.40010.86718,409,929
Mar 13, 20248.4608.6208.3708.5408.1401,011,172
Mar 12, 20248.4808.6708.4108.6208.2171,771,100
Mar 11, 20248.3808.5608.3808.5408.1403,975,334
Mar 08, 20248.0708.4008.0708.3707.9783,750,500
Mar 07, 20248.1108.1407.9608.0307.6542,069,500
Mar 06, 20248.1208.2608.0108.1007.7218,932,000
Mar 05, 20248.1808.2007.9208.1007.7215,390,000
Mar 04, 20248.2708.3508.1108.1307.7502,023,500
Mar 01, 20248.2108.3308.1908.2107.8262,780,824
Feb 29, 20248.4508.4608.1008.2107.8264,852,000
Feb 28, 20248.7208.7208.3208.3207.9311,338,000
Feb 27, 20248.3808.7208.3608.6808.2742,142,770
Feb 26, 20248.0808.5008.0708.3807.9882,186,000
Feb 23, 20247.9708.0807.8807.9307.5591,933,500
Feb 22, 20248.0708.0807.7707.9507.5781,626,727
Feb 21, 20247.8308.0107.8107.9007.5301,957,243
Feb 20, 20248.0208.0307.6907.7807.4161,088,000
Feb 19, 20247.7007.9007.6107.8007.435494,500
Feb 16, 20247.5607.7607.5407.7407.378851,250
Feb 15, 20247.8207.8207.4007.5407.1871,531,500
Feb 14, 20247.3407.7207.3207.6207.2631,234,250
Feb 09, 20247.7607.9607.6807.7207.359319,000
Feb 08, 20247.8007.9507.8007.8507.483733,500
Feb 07, 20247.7507.9307.6807.8307.464630,000
Feb 06, 20247.4907.7307.4907.7007.340480,472
Feb 05, 20247.8007.8007.3807.4807.1301,024,500
Feb 02, 20247.9207.9207.5107.5707.216863,000
Feb 01, 20247.5207.7707.5007.6907.3301,522,500
Jan 31, 20247.6207.7107.3407.3406.9971,435,150
Jan 30, 20247.8907.8907.4707.6207.2631,845,500
Jan 29, 20248.2308.2307.8307.8907.5211,855,788
Jan 26, 20248.3208.4108.2008.2507.8642,665,249
Jan 25, 20248.2408.4508.1208.3907.9972,452,919
Jan 24, 20248.2008.3007.9008.1107.7312,661,178
Jan 23, 20248.1108.2607.6808.1207.7401,103,906
Jan 22, 20248.2108.2107.7507.8907.5211,210,946
Jan 19, 20248.2108.1608.0408.1207.7401,217,104
Jan 18, 20247.8808.0607.8008.0407.664836,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...