HKSE - Delayed Quote HKD

Yik Wo International Holdings Limited (8659.HK)

0.680 +0.040 (+6.25%)
At close: April 26 at 3:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.640 0.680 0.640 0.680 0.680 250,000
Apr 25, 2024 0.660 0.660 0.640 0.640 0.640 65,000
Apr 24, 2024 0.670 0.670 0.650 0.670 0.670 120,000
Apr 23, 2024 0.660 0.680 0.660 0.680 0.680 235,000
Apr 22, 2024 0.700 0.700 0.640 0.680 0.680 265,000
Apr 19, 2024 0.650 0.700 0.640 0.700 0.700 295,000
Apr 18, 2024 0.650 0.660 0.650 0.660 0.660 120,000
Apr 17, 2024 0.650 0.680 0.650 0.680 0.680 305,000
Apr 16, 2024 0.650 0.650 0.650 0.650 0.650 100,000
Apr 15, 2024 0.690 0.690 0.650 0.680 0.680 130,000
Apr 12, 2024 0.670 0.690 0.660 0.690 0.690 115,000
Apr 11, 2024 0.660 0.670 0.660 0.670 0.670 90,000
Apr 10, 2024 0.660 0.670 0.660 0.670 0.670 35,000
Apr 9, 2024 0.670 0.670 0.670 0.670 0.670 95,000
Apr 8, 2024 0.670 0.670 0.640 0.670 0.670 740,000
Apr 5, 2024 0.650 0.700 0.650 0.690 0.690 200,000
Apr 3, 2024 0.640 0.650 0.620 0.650 0.650 385,000
Apr 2, 2024 0.600 0.650 0.580 0.640 0.640 1,375,000
Mar 28, 2024 0.610 0.630 0.610 0.620 0.620 270,000
Mar 27, 2024 0.580 0.610 0.560 0.610 0.610 300,000
Mar 26, 2024 0.610 0.620 0.610 0.620 0.620 10,000
Mar 25, 2024 0.620 0.620 0.620 0.620 0.620 -
Mar 22, 2024 0.610 0.610 0.610 0.610 0.610 -
Mar 21, 2024 0.600 0.630 0.600 0.600 0.600 150,000
Mar 20, 2024 0.610 0.620 0.600 0.620 0.620 85,000
Mar 19, 2024 0.600 0.640 0.600 0.640 0.640 105,000
Mar 18, 2024 0.600 0.620 0.600 0.620 0.620 465,000
Mar 15, 2024 0.600 0.620 0.600 0.620 0.620 350,000
Mar 14, 2024 0.600 0.620 0.590 0.590 0.590 110,000
Mar 13, 2024 0.570 0.610 0.560 0.600 0.600 490,000
Mar 12, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 11, 2024 0.590 0.590 0.580 0.590 0.590 75,000
Mar 8, 2024 0.660 0.660 0.580 0.590 0.590 720,000
Mar 7, 2024 0.600 0.670 0.600 0.650 0.650 85,000
Mar 6, 2024 0.520 0.600 0.485 0.600 0.600 640,000
Mar 5, 2024 0.610 0.610 0.465 0.560 0.560 1,365,000
Mar 4, 2024 0.620 0.650 0.610 0.610 0.610 50,000
Mar 1, 2024 0.610 0.610 0.610 0.610 0.610 -
Feb 29, 2024 0.610 0.610 0.610 0.610 0.610 -
Feb 28, 2024 0.620 0.620 0.620 0.620 0.620 5,000
Feb 27, 2024 0.620 0.620 0.600 0.610 0.610 490,000
Feb 26, 2024 0.650 0.650 0.650 0.650 0.650 -
Feb 23, 2024 0.630 0.640 0.610 0.640 0.640 85,000
Feb 22, 2024 0.630 0.650 0.600 0.640 0.640 200,000
Feb 21, 2024 0.670 0.670 0.620 0.650 0.650 165,000
Feb 20, 2024 0.680 0.680 0.680 0.680 0.680 55,000
Feb 19, 2024 0.670 0.680 0.660 0.680 0.680 80,000
Feb 16, 2024 0.680 0.700 0.680 0.680 0.680 70,000
Feb 15, 2024 0.680 0.680 0.680 0.680 0.680 75,000
Feb 14, 2024 0.660 0.700 0.660 0.670 0.670 190,000
Feb 9, 2024 0.700 0.700 0.700 0.700 0.700 -
Feb 8, 2024 0.670 0.710 0.650 0.680 0.680 80,000
Feb 7, 2024 0.670 0.670 0.650 0.670 0.670 85,000
Feb 6, 2024 0.620 0.700 0.620 0.670 0.670 330,000
Feb 5, 2024 0.590 0.620 0.580 0.620 0.620 175,000
Feb 2, 2024 0.630 0.650 0.590 0.620 0.620 405,000
Feb 1, 2024 0.650 0.670 0.630 0.650 0.650 390,000
Jan 31, 2024 0.640 0.640 0.620 0.640 0.640 205,000
Jan 30, 2024 0.650 0.660 0.620 0.640 0.640 205,000
Jan 29, 2024 0.640 0.660 0.630 0.640 0.640 595,000
Jan 26, 2024 0.660 0.690 0.640 0.670 0.670 300,000
Jan 25, 2024 0.670 0.700 0.670 0.670 0.670 295,000
Jan 24, 2024 0.650 0.650 0.650 0.650 0.650 -
Jan 23, 2024 0.660 0.670 0.640 0.640 0.640 260,000
Jan 22, 2024 0.660 0.660 0.640 0.650 0.650 470,000
Jan 19, 2024 0.660 0.680 0.660 0.660 0.660 85,000
Jan 18, 2024 0.660 0.660 0.650 0.650 0.650 115,000
Jan 17, 2024 0.660 0.660 0.660 0.660 0.660 110,000
Jan 16, 2024 0.660 0.660 0.660 0.660 0.660 100,000
Jan 15, 2024 0.680 0.680 0.680 0.680 0.680 -
Jan 12, 2024 0.660 0.700 0.650 0.680 0.680 360,000
Jan 11, 2024 0.660 0.660 0.650 0.660 0.660 345,000
Jan 10, 2024 0.670 0.680 0.670 0.670 0.670 655,000
Jan 9, 2024 0.680 0.710 0.670 0.670 0.670 1,560,000
Jan 8, 2024 0.710 0.710 0.670 0.700 0.700 1,125,000
Jan 5, 2024 0.680 0.730 0.670 0.710 0.710 1,350,000
Jan 4, 2024 0.670 0.680 0.660 0.680 0.680 830,000
Jan 3, 2024 0.680 0.710 0.670 0.670 0.670 1,590,000
Jan 2, 2024 0.680 0.720 0.660 0.700 0.700 1,420,000
Dec 29, 2023 0.670 0.740 0.660 0.710 0.710 4,205,000
Dec 28, 2023 0.670 0.690 0.650 0.650 0.650 550,000
Dec 27, 2023 0.660 0.680 0.600 0.680 0.680 800,000
Dec 22, 2023 0.670 0.690 0.660 0.680 0.680 740,000
Dec 21, 2023 0.660 0.690 0.650 0.670 0.670 1,395,000
Dec 20, 2023 0.680 0.680 0.660 0.680 0.680 235,000
Dec 19, 2023 0.680 0.690 0.650 0.680 0.680 965,000
Dec 18, 2023 0.660 0.680 0.660 0.680 0.680 145,000
Dec 15, 2023 0.670 0.690 0.650 0.670 0.670 590,000
Dec 14, 2023 0.660 0.670 0.640 0.670 0.670 300,000
Dec 13, 2023 0.660 0.690 0.650 0.690 0.690 440,000
Dec 12, 2023 0.690 0.690 0.680 0.690 0.690 95,000
Dec 11, 2023 0.690 0.690 0.680 0.690 0.690 115,000
Dec 8, 2023 0.680 0.710 0.660 0.690 0.690 845,000
Dec 7, 2023 0.680 0.680 0.680 0.680 0.680 45,000
Dec 6, 2023 0.670 0.680 0.650 0.680 0.680 115,000
Dec 5, 2023 0.660 0.670 0.650 0.670 0.670 510,000
Dec 4, 2023 0.670 0.680 0.650 0.680 0.680 155,000
Dec 1, 2023 0.680 0.680 0.670 0.680 0.680 75,000
Nov 30, 2023 0.680 0.690 0.660 0.690 0.690 225,000
Nov 29, 2023 0.680 0.720 0.680 0.690 0.690 865,000
Nov 28, 2023 0.680 0.680 0.680 0.680 0.680 30,000
Nov 27, 2023 0.670 0.690 0.680 0.680 0.680 85,000
Nov 24, 2023 0.680 0.690 0.680 0.670 0.670 50,000
Nov 23, 2023 0.660 0.680 0.640 0.670 0.670 775,000
Nov 22, 2023 0.650 0.650 0.640 0.650 0.650 50,000
Nov 21, 2023 0.650 0.670 0.620 0.660 0.660 485,000
Nov 20, 2023 0.700 0.700 0.640 0.670 0.670 580,000
Nov 17, 2023 0.640 0.680 0.640 0.680 0.680 590,000
Nov 16, 2023 0.650 0.680 0.640 0.680 0.680 105,000
Nov 15, 2023 0.690 0.690 0.650 0.670 0.670 320,000
Nov 14, 2023 0.660 0.690 0.660 0.690 0.690 20,000
Nov 13, 2023 0.650 0.680 0.630 0.680 0.680 365,000
Nov 10, 2023 0.640 0.660 0.630 0.660 0.660 310,000
Nov 9, 2023 0.620 0.650 0.620 0.640 0.640 280,000
Nov 8, 2023 0.650 0.650 0.650 0.650 0.650 200,000
Nov 7, 2023 0.650 0.650 0.600 0.640 0.640 170,000
Nov 6, 2023 0.610 0.660 0.600 0.650 0.650 505,000
Nov 3, 2023 0.620 0.620 0.590 0.620 0.620 55,000
Nov 2, 2023 0.620 0.630 0.580 0.630 0.630 2,230,000
Nov 1, 2023 0.620 0.620 0.620 0.620 0.620 -
Oct 31, 2023 0.620 0.620 0.620 0.620 0.620 -
Oct 30, 2023 0.620 0.630 0.610 0.620 0.620 20,000
Oct 27, 2023 0.610 0.620 0.610 0.610 0.610 115,000
Oct 26, 2023 0.640 0.640 0.640 0.640 0.640 30,000
Oct 25, 2023 0.630 0.640 0.620 0.640 0.640 50,000
Oct 24, 2023 0.640 0.640 0.640 0.640 0.640 -
Oct 20, 2023 0.620 0.640 0.620 0.640 0.640 160,000
Oct 19, 2023 0.660 0.660 0.660 0.660 0.660 5,000
Oct 18, 2023 0.660 0.660 0.660 0.660 0.660 -
Oct 17, 2023 0.660 0.670 0.650 0.660 0.660 140,000
Oct 16, 2023 0.670 0.670 0.670 0.670 0.670 -
Oct 13, 2023 0.650 0.670 0.650 0.670 0.670 105,000
Oct 12, 2023 0.680 0.680 0.640 0.660 0.660 140,000
Oct 11, 2023 0.690 0.690 0.640 0.680 0.680 695,000
Oct 10, 2023 0.670 0.670 0.650 0.670 0.670 90,000
Oct 9, 2023 0.670 0.670 0.640 0.640 0.640 10,000
Oct 6, 2023 0.640 0.670 0.640 0.670 0.670 670,000
Oct 5, 2023 0.660 0.670 0.660 0.670 0.670 120,000
Oct 4, 2023 0.660 0.660 0.660 0.660 0.660 -
Oct 3, 2023 0.650 0.680 0.650 0.670 0.670 715,000
Sep 29, 2023 0.670 0.670 0.660 0.660 0.660 265,000
Sep 28, 2023 0.640 0.670 0.630 0.670 0.670 95,000
Sep 27, 2023 0.650 0.660 0.630 0.660 0.660 75,000
Sep 26, 2023 0.670 0.670 0.640 0.670 0.670 15,000
Sep 25, 2023 0.670 0.670 0.620 0.660 0.660 145,000
Sep 22, 2023 0.660 0.660 0.660 0.660 0.660 -
Sep 21, 2023 0.650 0.660 0.630 0.660 0.660 360,000
Sep 20, 2023 0.660 0.660 0.660 0.660 0.660 15,000
Sep 19, 2023 0.670 0.670 0.670 0.670 0.670 5,000
Sep 18, 2023 0.680 0.680 0.670 0.680 0.680 150,000
Sep 15, 2023 0.670 0.690 0.650 0.660 0.660 440,000
Sep 14, 2023 0.690 0.690 0.660 0.660 0.660 105,000
Sep 13, 2023 0.700 0.710 0.660 0.690 0.690 170,000
Sep 12, 2023 0.690 0.700 0.690 0.700 0.700 200,000
Sep 11, 2023 0.660 0.700 0.650 0.700 0.700 675,000
Sep 7, 2023 0.680 0.680 0.680 0.680 0.680 10,000
Sep 6, 2023 0.680 0.680 0.670 0.670 0.670 150,000
Sep 5, 2023 0.670 0.680 0.670 0.680 0.680 50,000
Sep 4, 2023 0.670 0.680 0.660 0.680 0.680 35,000
Aug 31, 2023 0.680 0.680 0.670 0.680 0.680 230,000
Aug 30, 2023 0.680 0.700 0.650 0.680 0.680 890,000
Aug 29, 2023 0.730 0.730 0.720 0.730 0.730 30,000
Aug 28, 2023 0.740 0.740 0.720 0.730 0.730 345,000
Aug 25, 2023 0.730 0.740 0.730 0.740 0.740 440,000
Aug 24, 2023 0.730 0.730 0.730 0.730 0.730 420,000
Aug 23, 2023 0.740 0.740 0.730 0.740 0.740 395,000
Aug 22, 2023 0.730 0.750 0.730 0.740 0.740 350,000
Aug 21, 2023 0.730 0.750 0.720 0.730 0.730 870,000
Aug 18, 2023 0.700 0.730 0.680 0.730 0.730 695,000
Aug 17, 2023 0.690 0.700 0.670 0.700 0.700 560,000
Aug 16, 2023 0.680 0.690 0.680 0.690 0.690 300,000
Aug 15, 2023 0.680 0.680 0.600 0.670 0.670 745,000
Aug 14, 2023 0.680 0.680 0.660 0.680 0.680 315,000
Aug 11, 2023 0.680 0.680 0.670 0.680 0.680 300,000
Aug 10, 2023 0.660 0.680 0.650 0.680 0.680 345,000
Aug 9, 2023 0.670 0.680 0.650 0.680 0.680 350,000
Aug 8, 2023 0.670 0.680 0.670 0.680 0.680 15,000
Aug 7, 2023 0.680 0.680 0.670 0.680 0.680 160,000
Aug 4, 2023 0.690 0.690 0.660 0.680 0.680 65,000
Aug 3, 2023 0.680 0.680 0.650 0.660 0.660 180,000
Aug 2, 2023 0.680 0.690 0.680 0.680 0.680 60,000
Aug 1, 2023 0.680 0.690 0.650 0.690 0.690 85,000
Jul 31, 2023 0.650 0.680 0.630 0.680 0.680 260,000
Jul 28, 2023 0.650 0.670 0.650 0.650 0.650 445,000
Jul 27, 2023 0.670 0.670 0.660 0.670 0.670 245,000
Jul 26, 2023 0.720 0.720 0.720 0.720 0.720 -
Jul 25, 2023 0.680 0.680 0.680 0.680 0.680 10,000
Jul 24, 2023 0.680 0.680 0.680 0.680 0.680 -
Jul 21, 2023 0.690 0.700 0.670 0.700 0.700 70,000
Jul 20, 2023 0.660 0.690 0.640 0.680 0.680 370,000
Jul 19, 2023 0.660 0.680 0.670 0.680 0.680 35,000
Jul 18, 2023 0.680 0.690 0.670 0.680 0.680 65,000
Jul 14, 2023 0.680 0.680 0.660 0.680 0.680 155,000
Jul 13, 2023 0.670 0.690 0.670 0.680 0.680 55,000
Jul 12, 2023 0.680 0.690 0.670 0.690 0.690 50,000
Jul 11, 2023 0.680 0.690 0.660 0.690 0.690 45,000
Jul 10, 2023 0.680 0.700 0.670 0.690 0.690 625,000
Jul 7, 2023 0.690 0.690 0.650 0.690 0.690 185,000
Jul 6, 2023 0.680 0.690 0.680 0.680 0.680 35,000
Jul 5, 2023 0.690 0.700 0.690 0.700 0.700 140,000
Jul 4, 2023 0.680 0.700 0.680 0.700 0.700 230,000
Jul 3, 2023 0.680 0.700 0.680 0.700 0.700 105,000
Jun 30, 2023 0.680 0.700 0.680 0.700 0.700 250,000
Jun 29, 2023 0.700 0.720 0.680 0.720 0.720 120,000
Jun 28, 2023 0.680 0.710 0.680 0.710 0.710 225,000
Jun 27, 2023 0.710 0.720 0.690 0.710 0.710 210,000
Jun 26, 2023 0.740 0.780 0.690 0.720 0.720 1,180,000
Jun 23, 2023 0.700 0.750 0.700 0.740 0.740 195,000
Jun 21, 2023 0.680 0.710 0.680 0.700 0.700 845,000
Jun 20, 2023 0.710 0.710 0.710 0.710 0.710 -
Jun 19, 2023 0.680 0.700 0.680 0.700 0.700 195,000
Jun 16, 2023 0.690 0.700 0.690 0.700 0.700 65,000
Jun 15, 2023 0.700 0.700 0.690 0.700 0.700 25,000
Jun 14, 2023 0.710 0.720 0.710 0.720 0.720 230,000
Jun 13, 2023 0.690 0.710 0.690 0.710 0.710 265,000
Jun 12, 2023 0.680 0.720 0.680 0.710 0.710 685,000
Jun 9, 2023 0.700 0.720 0.670 0.680 0.680 635,000
Jun 8, 2023 0.740 0.760 0.720 0.730 0.730 215,000
Jun 7, 2023 0.730 0.720 0.720 0.720 0.720 15,000
Jun 6, 2023 0.710 0.730 0.690 0.730 0.730 200,000
Jun 5, 2023 0.740 0.740 0.720 0.720 0.720 355,000
Jun 2, 2023 0.710 0.770 0.700 0.750 0.750 1,985,000
Jun 1, 2023 0.770 0.760 0.730 0.730 0.730 680,000
May 31, 2023 0.690 0.770 0.680 0.770 0.770 575,000
May 30, 2023 0.680 0.700 0.670 0.700 0.700 255,000
May 29, 2023 0.730 0.730 0.700 0.700 0.700 240,000
May 25, 2023 0.710 0.730 0.680 0.720 0.720 290,000
May 24, 2023 0.700 0.720 0.670 0.710 0.710 860,000
May 23, 2023 0.650 0.800 0.650 0.690 0.690 2,110,000
May 22, 2023 0.680 0.680 0.650 0.680 0.680 695,000
May 19, 2023 0.640 0.680 0.630 0.680 0.680 1,900,000
May 18, 2023 0.650 0.670 0.630 0.650 0.650 380,000
May 17, 2023 0.670 0.680 0.620 0.680 0.680 1,085,000
May 16, 2023 0.660 0.670 0.640 0.670 0.670 1,835,000
May 15, 2023 0.650 0.660 0.630 0.660 0.660 390,000
May 12, 2023 0.620 0.670 0.600 0.660 0.660 1,610,000
May 11, 2023 0.560 0.620 0.540 0.590 0.590 650,000
May 10, 2023 0.560 0.560 0.540 0.560 0.560 455,000
May 9, 2023 0.540 0.590 0.540 0.570 0.570 245,000
May 8, 2023 0.550 0.550 0.540 0.550 0.550 190,000
May 5, 2023 0.540 0.550 0.520 0.550 0.550 455,000
May 4, 2023 0.550 0.550 0.540 0.540 0.540 165,000
May 3, 2023 0.550 0.560 0.530 0.550 0.550 275,000
May 2, 2023 0.580 0.580 0.530 0.570 0.570 380,000
Apr 28, 2023 0.610 0.610 0.610 0.610 0.610 -
Apr 27, 2023 0.580 0.610 0.580 0.610 0.610 15,000
Apr 26, 2023 0.580 0.580 0.580 0.580 0.580 20,000