UK Markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.440-0.240 (-1.53%)
At close: 4:09PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202114.64014.64014.36014.44014.440675,206
25 Nov 202114.80014.80014.36014.66014.6601,899,000
24 Nov 202115.10015.10014.74014.76014.760487,500
23 Nov 202115.18015.18014.88014.94014.940694,500
22 Nov 202115.10015.22015.00015.02015.0201,196,849
19 Nov 202115.44015.44015.12015.28015.2801,171,500
18 Nov 202115.68015.68015.32015.44015.440535,000
17 Nov 202115.46015.80015.46015.68015.680978,500
16 Nov 202116.00016.02015.34015.64015.6402,288,821
15 Nov 202116.30016.42016.08016.20016.2001,505,500
12 Nov 202116.58016.82016.04016.42016.4201,445,000
11 Nov 202117.30017.30016.48016.58016.5801,090,000
10 Nov 202117.00017.26016.68016.92016.920602,706
09 Nov 202116.52016.94016.50016.72016.7201,406,680
08 Nov 202116.56017.00016.56016.76016.760222,359
05 Nov 202116.22016.70016.12016.56016.560582,271
04 Nov 202116.52016.86016.36016.56016.560734,405
03 Nov 202116.86016.86016.40016.54016.540857,640
02 Nov 202116.16016.54016.16016.38016.380860,118
01 Nov 202116.58016.58015.98016.08016.080956,500
29 Oct 202116.50016.84016.30016.58016.580586,600
28 Oct 202116.50016.60016.34016.50016.500324,808
27 Oct 202116.42016.68016.42016.50016.500387,764
26 Oct 202116.40016.76016.28016.64016.640499,500
25 Oct 202116.42016.58016.18016.48016.480865,701
22 Oct 202116.36016.66016.36016.58016.580360,500
21 Oct 202116.90017.10016.42016.48016.480701,408
20 Oct 202117.00017.14016.78016.90016.900769,000
19 Oct 202117.40017.40016.78017.00017.0001,187,904
18 Oct 202116.92017.42016.78017.40017.400719,500
15 Oct 202116.54016.92016.26016.76016.7601,162,785
12 Oct 202116.38016.50016.10016.30016.300796,937
11 Oct 202116.48016.48016.02016.26016.2601,457,500
08 Oct 202116.26016.26015.92016.26016.2601,371,600
07 Oct 202116.00016.28015.86016.20016.2001,009,670
06 Oct 202116.00016.24015.98016.08016.080749,827
05 Oct 202116.26016.26015.72016.02016.0201,354,253
04 Oct 202115.74016.10015.44016.04016.0401,742,029
30 Sept 202115.60015.94015.50015.74015.7402,885,702
29 Sept 202115.20015.86015.06015.74015.7401,398,000
28 Sept 202115.60015.74015.00015.34015.3403,126,000
27 Sept 202115.94016.30015.74015.98015.980788,500
24 Sept 202115.60016.18015.60015.94015.9402,072,571
23 Sept 202115.22016.04015.22015.76015.7601,671,500
21 Sept 202115.56016.08015.42015.90015.900702,000
20 Sept 202116.20016.20015.50015.58015.580842,521
17 Sept 202116.00016.22015.62016.18016.1802,057,638
16 Sept 202116.10016.28015.68015.90015.9001,373,500
15 Sept 202116.06016.48015.90016.42016.4201,277,000
14 Sept 202116.42016.60016.04016.20016.2001,580,780
13 Sept 202116.68016.68016.20016.50016.500727,500
10 Sept 202116.38016.70016.38016.66016.660950,000
09 Sept 202116.30016.30016.02016.10016.100602,305
08 Sept 202116.10016.58016.10016.50016.500952,812
07 Sept 202116.08016.48016.04016.34016.340330,500
06 Sept 202116.10016.18015.92016.04016.040565,500
03 Sept 202116.48016.48016.00016.22016.2201,044,342
02 Sept 202116.32016.44015.74016.38016.3801,593,000
01 Sept 202115.90016.28015.80016.14016.140989,600
31 Aug 202115.96015.96015.54015.78015.7801,094,500
30 Aug 202115.50015.86015.50015.80015.8001,118,000
27 Aug 202115.96015.96015.64015.76015.760436,000
26 Aug 202115.38015.94015.38015.76015.760806,500
25 Aug 202115.60015.74015.48015.72015.720441,294
24 Aug 202115.02015.74015.02015.50015.5001,369,600
23 Aug 202114.82015.00014.54015.00015.000748,935
20 Aug 202115.76015.76014.80014.80014.800520,360
19 Aug 202115.66015.66015.14015.40015.4001,201,360
18 Aug 202115.50015.66015.40015.66015.660733,200
17 Aug 202115.38015.54015.20015.48015.480969,943
16 Aug 202115.90015.94015.34015.46015.4601,377,650
13 Aug 202116.00016.26015.90016.14016.140984,000
12 Aug 202116.36016.40015.86016.16016.160903,500
11 Aug 202116.30016.40015.80016.40016.400515,500
10 Aug 202115.86016.28015.76016.06016.060828,200
09 Aug 202116.10016.10015.76015.86015.860382,500
06 Aug 202115.98016.02015.74015.86015.860574,500
05 Aug 202116.16016.16015.60015.94015.940796,000
04 Aug 202116.10016.38016.10016.24016.2401,712,565
03 Aug 202116.32016.32015.96016.16016.160824,700
02 Aug 202116.62016.62015.78016.08016.0801,099,000
30 Jul 202116.10016.56015.98016.40016.4001,094,000
29 Jul 202116.20016.60016.16016.54016.5401,014,877
28 Jul 202115.00015.84015.00015.84015.8401,305,000
27 Jul 202115.98016.30015.48015.58015.5801,134,700
26 Jul 202116.12016.28015.96015.98015.9801,120,609
23 Jul 202116.30016.48016.10016.12016.120868,500
22 Jul 202116.58016.64016.14016.56016.5601,519,935
21 Jul 202116.44016.68016.26016.46016.460731,500
20 Jul 202116.78016.88016.50016.58016.580704,000
19 Jul 202117.50017.58016.94016.94016.9401,269,800
16 Jul 202117.78017.98017.48017.50017.500874,500
15 Jul 202117.54018.00017.54017.84017.840617,500
14 Jul 202118.20018.20017.60017.84017.8401,258,000
13 Jul 202117.94018.22017.82017.92017.920892,000
12 Jul 202117.86018.16017.54017.94017.9401,657,875
09 Jul 202118.20018.20017.82018.00018.0001,076,000
08 Jul 202117.80018.58017.80018.18018.1802,081,500
07 Jul 202118.12018.38017.80018.06018.0601,478,000
06 Jul 202118.34018.36018.14018.30018.300635,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...