0551.HK - Yue Yuen Industrial (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201921.75021.75020.95020.95020.950181,500
Sep 16, 201921.60021.65021.35021.45021.4501,509,500
Sep 13, 201921.25021.65021.10021.50021.5001,891,028
Sep 12, 201921.55021.70021.30021.50021.5002,130,218
Sep 12, 20190.4 Dividend
Sep 11, 201922.65022.65021.60021.85021.4504,366,028
Sep 10, 201922.00022.50022.00022.35021.9411,383,199
Sep 09, 201922.05022.10021.65021.95021.5481,047,899
Sep 06, 201921.45022.15021.45021.90021.4992,111,135
Sep 05, 201921.15021.90020.75021.50021.1061,777,292
Sep 04, 201920.90021.35020.70021.25020.8612,360,007
Sep 03, 201920.10021.05020.00020.85020.4682,318,110
Sep 02, 201920.05020.45019.80020.20019.8302,062,000
Aug 30, 201920.55020.55020.00020.05019.6831,821,347
Aug 29, 201920.55020.55020.05020.20019.8301,250,500
Aug 28, 201920.65020.65020.30020.35019.9772,239,500
Aug 27, 201921.15021.15020.70020.70020.3212,402,153
Aug 26, 201921.20021.25020.70021.15020.7631,216,500
Aug 23, 201921.80021.95021.65021.90021.499828,500
Aug 22, 201922.00022.30021.60022.10021.6951,073,540
Aug 21, 201922.05022.35021.80022.15021.7451,016,775
Aug 20, 201922.05022.30021.95022.20021.7941,044,657
Aug 19, 201921.55022.20021.55022.05021.6463,446,154
Aug 16, 201920.95021.90020.55021.70021.3032,989,864
Aug 15, 201921.60021.60020.75021.05020.6652,806,869
Aug 14, 201922.30022.30021.30021.55021.1551,888,761
Aug 13, 201921.80021.95021.40021.70021.3031,398,286
Aug 12, 201922.30022.45021.70021.85021.450651,900
Aug 09, 201922.40022.55022.15022.30021.892756,964
Aug 08, 201922.10023.15022.00022.40021.9901,847,886
Aug 07, 201921.55021.95021.30021.80021.4011,401,425
Aug 06, 201920.75021.95020.35021.75021.3523,074,272
Aug 05, 201921.10021.30020.90021.15020.7631,022,675
Aug 02, 201921.50021.55020.90021.35020.9592,261,646
Aug 01, 201921.85022.00021.30021.95021.5481,470,709
Jul 31, 201922.20022.45021.85021.95021.5481,098,000
Jul 30, 201922.55022.55022.30022.45022.0391,139,617
Jul 29, 201922.10022.50022.10022.35021.9411,069,621
Jul 26, 201922.55022.75022.30022.35021.9411,121,500
Jul 25, 2019------
Jul 24, 201922.65022.80022.35022.65022.235880,374
Jul 23, 201922.55022.70022.30022.65022.235581,525
Jul 22, 201922.30022.65022.10022.50022.0881,283,060
Jul 19, 201922.00022.35021.85022.25021.843632,018
Jul 18, 201922.20022.60022.05022.20021.7941,007,699
Jul 17, 201922.15022.35022.00022.20021.794779,900
Jul 16, 201922.25022.25021.75022.05021.6461,591,868
Jul 15, 201921.60022.10021.55021.90021.4991,522,586
Jul 12, 201922.55022.55021.45021.60021.2052,419,200
Jul 11, 201922.55022.75021.95022.15021.7452,075,842
Jul 10, 201922.90022.90022.30022.45022.0391,001,350
Jul 09, 201922.75022.65022.15022.35021.9411,441,540
Jul 08, 201923.10023.10022.15022.45022.0391,696,821
Jul 05, 201922.45022.80022.35022.80022.3831,490,781
Jul 04, 201922.15022.85022.15022.45022.0391,331,283
Jul 03, 201922.40022.40021.75022.00021.5971,946,260
Jul 02, 201921.65022.10021.60022.00021.5973,475,498
Jun 28, 201921.90021.90021.15021.40021.0082,154,220
Jun 27, 201921.50021.95021.50021.90021.4991,370,357
Jun 26, 201921.70021.70021.35021.55021.155982,837
Jun 25, 201921.60021.80021.30021.35020.9591,068,209
Jun 24, 201921.30021.80021.10021.50021.1061,799,411
Jun 21, 201921.10021.60021.00021.30020.9104,997,823
Jun 20, 201921.15021.30020.85021.20020.8122,638,599
Jun 19, 201921.05021.35020.80021.00020.6163,701,561
Jun 18, 201920.90021.15020.85021.05020.6651,213,532
Jun 17, 201921.50021.55020.80021.05020.6652,912,255
Jun 14, 201921.45021.60021.00021.40021.0082,596,022
Jun 13, 201921.05021.40020.80021.35020.9592,967,244
Jun 12, 201920.60021.15020.60020.95020.5662,437,518
Jun 11, 201921.40021.40020.75020.90020.5171,993,816
Jun 10, 201920.65021.50020.65021.35020.9591,725,049
Jun 06, 201920.45020.90020.45020.90020.517893,009
Jun 05, 201921.00021.00020.35020.75020.3702,651,834
Jun 05, 20191.1 Dividend
Jun 04, 201921.95022.30021.70021.80020.3211,965,574
Jun 03, 201921.60022.10021.25022.05020.5543,295,000
May 31, 201921.95022.00021.60021.95020.4613,308,288
May 30, 201921.80022.00021.35021.85020.3682,562,500
May 29, 201922.45022.45021.50021.60020.1355,350,502
May 28, 201921.45022.20021.45022.15020.6477,363,581
May 27, 201922.00022.00021.45021.45019.9951,362,500
May 24, 201922.05022.20021.65021.75020.2741,838,639
May 23, 201922.00022.00021.05021.65020.1812,733,476
May 22, 201922.05022.40021.85022.40020.8802,219,097
May 21, 201922.10022.30021.45022.15020.6475,594,668
May 20, 201921.40021.95021.10021.90020.4143,464,885
May 17, 201921.80021.90021.00021.30019.8554,361,938
May 16, 201921.75021.95021.15021.90020.4145,497,945
May 15, 201924.70024.90021.50021.60020.1356,474,444
May 14, 201924.40025.30024.20025.00023.3043,465,195
May 10, 201924.45024.95024.25024.80023.1182,473,896
May 09, 201925.00025.20024.15024.30022.6512,019,566
May 08, 201925.35025.65025.00025.05023.3511,820,160
May 07, 201925.45025.65025.05025.50023.7701,175,163
May 06, 201925.90025.90025.05025.15023.4441,445,706
May 03, 201925.85026.20025.60026.15024.3761,646,725
May 02, 201925.85025.95025.45025.70023.9562,615,204
Apr 30, 201925.20025.75025.20025.35023.6302,325,005
Apr 29, 201925.35025.60025.10025.45023.7231,315,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...