Yue Yuen Industrial (Holdings) Limited (0551.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 15.300 | 15.860 | 15.300 | 15.420 | 15.420 | 4,724,000 |
| 22 May 2024 | 15.200 | 15.760 | 15.200 | 15.500 | 15.500 | 2,891,173 |
| 21 May 2024 | 15.100 | 15.680 | 15.080 | 15.360 | 15.360 | 4,002,319 |
| 20 May 2024 | 15.000 | 15.440 | 14.800 | 15.260 | 15.260 | 1,697,000 |
| 17 May 2024 | 15.340 | 15.660 | 15.160 | 15.200 | 15.200 | 4,697,500 |
| 16 May 2024 | 16.100 | 16.760 | 15.340 | 15.540 | 15.540 | 7,173,686 |
| 14 May 2024 | 15.020 | 15.980 | 15.020 | 15.640 | 15.640 | 5,336,000 |
| 13 May 2024 | 14.820 | 15.460 | 14.820 | 15.260 | 15.260 | 3,113,000 |
| 10 May 2024 | 14.720 | 15.180 | 14.720 | 15.060 | 15.060 | 3,055,800 |
| 09 May 2024 | 14.180 | 14.960 | 14.180 | 14.860 | 14.860 | 3,808,961 |
| 08 May 2024 | 14.160 | 14.400 | 14.160 | 14.300 | 14.300 | 2,214,027 |
| 07 May 2024 | 13.980 | 14.420 | 13.980 | 14.280 | 14.280 | 2,565,500 |
| 06 May 2024 | 13.680 | 14.160 | 13.680 | 14.000 | 14.000 | 1,604,267 |
| 03 May 2024 | 13.780 | 13.940 | 13.740 | 13.880 | 13.880 | 2,674,046 |
| 02 May 2024 | 13.540 | 13.980 | 13.540 | 13.760 | 13.760 | 2,969,035 |
| 30 Apr 2024 | 13.880 | 14.040 | 13.800 | 13.940 | 13.940 | 2,991,107 |
| 29 Apr 2024 | 14.360 | 14.480 | 13.900 | 14.100 | 14.100 | 3,103,000 |
| 26 Apr 2024 | 13.500 | 14.660 | 13.320 | 14.340 | 14.340 | 9,138,896 |
| 25 Apr 2024 | 11.960 | 12.500 | 11.960 | 12.380 | 12.380 | 3,454,670 |
| 24 Apr 2024 | 11.800 | 12.060 | 11.800 | 12.000 | 12.000 | 1,790,500 |
| 23 Apr 2024 | 11.820 | 12.460 | 11.700 | 11.800 | 11.800 | 4,240,500 |
| 22 Apr 2024 | 11.780 | 12.200 | 11.540 | 11.600 | 11.600 | 1,201,000 |
| 19 Apr 2024 | 11.500 | 11.620 | 11.060 | 11.440 | 11.440 | 1,954,000 |
| 18 Apr 2024 | 11.500 | 11.960 | 11.500 | 11.680 | 11.680 | 3,189,000 |
| 17 Apr 2024 | 11.400 | 11.720 | 11.400 | 11.680 | 11.680 | 1,209,000 |
| 16 Apr 2024 | 11.500 | 11.700 | 11.400 | 11.460 | 11.460 | 2,154,796 |
| 15 Apr 2024 | 11.340 | 11.860 | 11.340 | 11.500 | 11.500 | 910,258 |
| 12 Apr 2024 | 11.640 | 11.820 | 11.360 | 11.460 | 11.460 | 2,316,054 |
| 11 Apr 2024 | 11.540 | 12.000 | 11.540 | 11.900 | 11.900 | 1,497,241 |
| 10 Apr 2024 | 11.740 | 11.940 | 11.680 | 11.900 | 11.900 | 1,947,354 |
| 09 Apr 2024 | 11.740 | 12.100 | 11.640 | 11.740 | 11.740 | 2,144,000 |
| 08 Apr 2024 | 11.160 | 11.980 | 11.100 | 11.780 | 11.780 | 3,509,864 |
| 05 Apr 2024 | 11.000 | 11.520 | 11.000 | 11.160 | 11.160 | 3,138,300 |
| 03 Apr 2024 | 10.880 | 11.140 | 10.880 | 11.000 | 11.000 | 3,129,167 |
| 02 Apr 2024 | 11.000 | 11.200 | 10.820 | 11.100 | 11.100 | 2,616,905 |
| 28 Mar 2024 | 11.000 | 11.220 | 10.900 | 10.980 | 10.980 | 3,043,500 |
| 27 Mar 2024 | 11.060 | 11.220 | 10.920 | 11.000 | 11.000 | 3,260,850 |
| 26 Mar 2024 | 11.020 | 11.380 | 11.000 | 11.200 | 11.200 | 2,674,410 |
| 25 Mar 2024 | 11.000 | 11.380 | 11.000 | 11.240 | 11.240 | 2,058,952 |
| 22 Mar 2024 | 11.360 | 11.520 | 11.100 | 11.320 | 11.320 | 3,639,006 |
| 21 Mar 2024 | 11.400 | 11.700 | 11.360 | 11.520 | 11.520 | 3,480,093 |
| 20 Mar 2024 | 11.200 | 11.360 | 11.020 | 11.320 | 11.320 | 2,271,600 |
| 19 Mar 2024 | 11.480 | 11.480 | 11.060 | 11.220 | 11.220 | 2,554,117 |
| 18 Mar 2024 | 11.760 | 11.960 | 11.360 | 11.520 | 11.520 | 2,389,333 |
| 15 Mar 2024 | 11.420 | 11.640 | 10.900 | 11.580 | 11.580 | 6,793,034 |
| 14 Mar 2024 | 9.820 | 11.560 | 9.700 | 11.400 | 11.400 | 18,409,929 |
| 13 Mar 2024 | 8.460 | 8.620 | 8.370 | 8.540 | 8.540 | 1,011,172 |
| 12 Mar 2024 | 8.480 | 8.670 | 8.410 | 8.620 | 8.620 | 1,771,100 |
| 11 Mar 2024 | 8.380 | 8.560 | 8.380 | 8.540 | 8.540 | 3,975,334 |
| 08 Mar 2024 | 8.070 | 8.400 | 8.070 | 8.370 | 8.370 | 3,750,500 |
| 07 Mar 2024 | 8.110 | 8.140 | 7.960 | 8.030 | 8.030 | 2,069,500 |
| 06 Mar 2024 | 8.120 | 8.260 | 8.010 | 8.100 | 8.100 | 8,932,000 |
| 05 Mar 2024 | 8.180 | 8.200 | 7.920 | 8.100 | 8.100 | 5,390,000 |
| 04 Mar 2024 | 8.270 | 8.350 | 8.110 | 8.130 | 8.130 | 2,023,500 |
| 01 Mar 2024 | 8.210 | 8.330 | 8.190 | 8.210 | 8.210 | 2,780,824 |
| 29 Feb 2024 | 8.450 | 8.460 | 8.100 | 8.210 | 8.210 | 4,852,000 |
| 28 Feb 2024 | 8.720 | 8.720 | 8.320 | 8.320 | 8.320 | 1,338,000 |
| 27 Feb 2024 | 8.380 | 8.720 | 8.360 | 8.680 | 8.680 | 2,142,770 |
| 26 Feb 2024 | 8.080 | 8.500 | 8.070 | 8.380 | 8.380 | 2,186,000 |
| 23 Feb 2024 | 7.970 | 8.080 | 7.880 | 7.930 | 7.930 | 1,933,500 |
| 22 Feb 2024 | 8.070 | 8.080 | 7.770 | 7.950 | 7.950 | 1,626,727 |
| 21 Feb 2024 | 7.830 | 8.010 | 7.810 | 7.900 | 7.900 | 1,957,243 |
| 20 Feb 2024 | 8.020 | 8.030 | 7.690 | 7.780 | 7.780 | 1,088,000 |
| 19 Feb 2024 | 7.700 | 7.900 | 7.610 | 7.800 | 7.800 | 494,500 |
| 16 Feb 2024 | 7.560 | 7.760 | 7.540 | 7.740 | 7.740 | 851,250 |
| 15 Feb 2024 | 7.820 | 7.820 | 7.400 | 7.540 | 7.540 | 1,531,500 |
| 14 Feb 2024 | 7.340 | 7.720 | 7.320 | 7.620 | 7.620 | 1,234,250 |
| 09 Feb 2024 | 7.760 | 7.960 | 7.680 | 7.720 | 7.720 | 319,000 |
| 08 Feb 2024 | 7.800 | 7.950 | 7.800 | 7.850 | 7.850 | 733,500 |
| 07 Feb 2024 | 7.750 | 7.930 | 7.680 | 7.830 | 7.830 | 630,000 |
| 06 Feb 2024 | 7.490 | 7.730 | 7.490 | 7.700 | 7.700 | 480,472 |
| 05 Feb 2024 | 7.800 | 7.800 | 7.380 | 7.480 | 7.480 | 1,024,500 |
| 02 Feb 2024 | 7.920 | 7.920 | 7.510 | 7.570 | 7.570 | 863,000 |
| 01 Feb 2024 | 7.520 | 7.770 | 7.500 | 7.690 | 7.690 | 1,522,500 |
| 31 Jan 2024 | 7.620 | 7.710 | 7.340 | 7.340 | 7.340 | 1,435,150 |
| 30 Jan 2024 | 7.890 | 7.890 | 7.470 | 7.620 | 7.620 | 1,845,500 |
| 29 Jan 2024 | 8.230 | 8.230 | 7.830 | 7.890 | 7.890 | 1,855,788 |
| 26 Jan 2024 | 8.320 | 8.410 | 8.200 | 8.250 | 8.250 | 2,665,249 |
| 25 Jan 2024 | 8.240 | 8.450 | 8.120 | 8.390 | 8.390 | 2,452,919 |
| 24 Jan 2024 | 8.200 | 8.300 | 7.900 | 8.110 | 8.110 | 2,661,178 |
| 23 Jan 2024 | 8.110 | 8.260 | 7.680 | 8.120 | 8.120 | 1,103,906 |
| 22 Jan 2024 | 8.210 | 8.210 | 7.750 | 7.890 | 7.890 | 1,210,946 |
| 19 Jan 2024 | 8.210 | 8.160 | 8.040 | 8.120 | 8.120 | 1,217,104 |
| 18 Jan 2024 | 7.880 | 8.060 | 7.800 | 8.040 | 8.040 | 836,284 |
| 17 Jan 2024 | 8.080 | 8.080 | 7.810 | 7.880 | 7.880 | 2,123,000 |
| 16 Jan 2024 | 8.240 | 8.240 | 8.060 | 8.060 | 8.060 | 514,000 |
| 15 Jan 2024 | 8.420 | 8.420 | 8.200 | 8.310 | 8.310 | 478,562 |
| 12 Jan 2024 | 8.440 | 8.440 | 8.170 | 8.260 | 8.260 | 309,000 |
| 11 Jan 2024 | 8.150 | 8.370 | 8.100 | 8.290 | 8.290 | 1,088,913 |
| 10 Jan 2024 | 8.160 | 8.220 | 8.000 | 8.150 | 8.150 | 598,441 |
| 09 Jan 2024 | 8.080 | 8.280 | 7.900 | 8.170 | 8.170 | 536,000 |
| 08 Jan 2024 | 8.340 | 8.340 | 7.860 | 8.000 | 8.000 | 941,000 |
| 05 Jan 2024 | 8.520 | 8.520 | 8.150 | 8.170 | 8.170 | 959,000 |
| 04 Jan 2024 | 8.550 | 8.650 | 8.530 | 8.530 | 8.530 | 423,619 |
| 03 Jan 2024 | 8.550 | 8.610 | 8.520 | 8.600 | 8.600 | 367,760 |
| 02 Jan 2024 | 8.590 | 8.710 | 8.530 | 8.590 | 8.590 | 1,275,000 |
| 29 Dec 2023 | 8.900 | 8.900 | 8.530 | 8.640 | 8.640 | 1,213,500 |
| 28 Dec 2023 | 8.650 | 8.960 | 8.630 | 8.910 | 8.910 | 781,000 |
| 27 Dec 2023 | 9.000 | 9.000 | 8.570 | 8.630 | 8.630 | 1,326,000 |
| 22 Dec 2023 | 8.900 | 8.910 | 8.740 | 8.820 | 8.820 | 772,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.