UK Markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
10.860+0.180 (+1.69%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.96011.00010.76010.86010.860394,500
26 May 202210.84010.84010.60010.68010.680354,000
25 May 202210.82011.06010.56010.76010.760552,000
24 May 202210.90010.98010.72010.84010.840932,537
23 May 202211.28011.28011.00011.00011.000390,348
20 May 202211.42011.42011.18011.20011.200487,500
19 May 202211.78011.78011.28011.28011.280345,500
18 May 202211.92012.02011.60011.82011.820745,974
17 May 202211.60011.96011.60011.84011.840531,198
16 May 202211.78011.84011.26011.60011.600856,500
13 May 202210.78011.56010.78011.56011.5601,292,613
12 May 202210.76010.76010.22010.50010.500715,523
11 May 202210.58010.74010.26010.52010.5201,061,523
10 May 202210.94010.98010.60010.64010.6401,127,450
06 May 202211.58011.58010.96011.00011.000976,673
05 May 202211.22011.62011.22011.46011.460396,000
04 May 202211.50011.50010.96011.22011.2201,647,000
03 May 202211.24011.50011.24011.50011.500831,000
29 Apr 202211.36011.68011.22011.56011.560969,337
28 Apr 202211.34011.48011.18011.48011.480445,163
27 Apr 202211.26011.48010.98011.34011.340973,000
26 Apr 202211.18011.52011.08011.36011.360519,631
25 Apr 202211.36011.36010.98011.06011.0601,220,510
22 Apr 202211.06011.30010.88011.14011.1401,472,500
21 Apr 202211.24011.24010.96011.10011.1002,158,000
20 Apr 202210.98011.16010.88011.14011.1401,016,500
19 Apr 202211.14011.14010.72011.00011.000716,000
14 Apr 202211.22011.18010.90011.04011.0401,063,070
13 Apr 202211.24011.24010.88010.96010.960449,500
12 Apr 202211.08011.14010.74011.02011.020648,500
11 Apr 202211.20011.20010.60010.82010.8201,671,541
08 Apr 202211.52011.64011.04011.18011.1801,767,500
07 Apr 202211.98012.10011.54011.54011.5401,134,115
06 Apr 202212.36012.36011.90012.00012.0001,483,725
04 Apr 202212.36012.54012.14012.16012.1601,230,500
01 Apr 202212.62012.62012.02012.24012.2401,890,841
31 Mar 202212.70012.96012.60012.64012.640895,064
30 Mar 202212.40013.08012.40012.70012.7001,165,404
29 Mar 202212.40012.66012.30012.32012.320980,500
28 Mar 202212.60012.64012.26012.30012.3002,086,520
25 Mar 202212.70013.18012.50012.58012.5803,224,940
24 Mar 202212.90012.90012.54012.78012.7805,197,895
23 Mar 202212.50012.86012.28012.78012.7802,155,000
22 Mar 202212.38012.66012.30012.56012.5602,087,500
21 Mar 202212.60012.80012.50012.64012.6401,156,617
18 Mar 202211.90012.78011.82012.32012.3202,433,736
17 Mar 202211.24011.84011.24011.66011.660988,000
16 Mar 202211.04011.16010.44010.94010.9401,449,000
15 Mar 202211.10011.30010.64010.98010.9801,168,430
14 Mar 202211.30011.38011.00011.10011.100712,500
11 Mar 202211.70011.72011.30011.54011.540436,500
10 Mar 202211.46011.72011.20011.70011.700940,246
09 Mar 202212.24012.24011.16011.16011.1601,604,554
08 Mar 202212.96013.14012.02012.02012.020787,000
07 Mar 202212.84012.84012.56012.60012.600740,000
04 Mar 202213.68013.68012.80012.94012.940575,500
03 Mar 202213.40013.44013.26013.32013.320479,063
02 Mar 202213.66013.80013.20013.30013.300414,500
01 Mar 202213.20013.46013.18013.34013.340548,210
28 Feb 202213.06013.30013.00013.20013.200571,890
25 Feb 202213.32013.34013.16013.22013.220179,000
24 Feb 202213.40013.40013.02013.10013.100625,162
23 Feb 202213.38013.48013.30013.38013.380233,037
22 Feb 202213.34013.40013.16013.28013.280485,000
21 Feb 202213.88013.88013.48013.48013.480775,500
18 Feb 202213.78013.90013.72013.78013.780327,000
17 Feb 202213.76014.00013.76013.84013.840510,163
16 Feb 202213.60013.90013.60013.76013.760262,711
15 Feb 202213.60013.84013.44013.60013.600861,956
14 Feb 202213.40013.68013.40013.54013.540362,500
11 Feb 202213.96013.96013.54013.60013.600151,117
10 Feb 202213.40013.60013.40013.56013.560382,196
09 Feb 202213.54013.54013.32013.44013.440362,143
08 Feb 202213.50013.54013.36013.46013.460399,684
07 Feb 202213.36013.42013.24013.34013.340647,457
04 Feb 202213.22013.42013.14013.34013.3401,710,337
31 Jan 202213.22013.22013.22013.22013.220-
28 Jan 202213.00013.00012.66012.74012.7401,138,197
27 Jan 202212.60012.80012.54012.64012.640679,061
26 Jan 202213.30013.30012.42012.74012.7401,845,532
25 Jan 202213.50013.50013.02013.10013.100910,500
24 Jan 202213.50013.54013.26013.34013.340492,926
21 Jan 202213.50013.68013.38013.46013.460789,000
20 Jan 202213.34013.48013.20013.32013.3201,875,683
19 Jan 202213.00013.18012.92013.10013.100488,963
18 Jan 202212.94013.04012.84012.94012.9401,357,500
17 Jan 202213.28013.28012.90012.96012.960300,000
14 Jan 202213.20013.42012.94013.24013.2401,228,315
13 Jan 202213.00013.12012.90013.00013.0001,311,488
12 Jan 202212.60013.02012.60012.94012.9401,319,518
11 Jan 202213.12013.32012.62012.66012.660999,788
10 Jan 202213.00013.30012.90013.12013.1201,210,000
07 Jan 202212.94013.28012.70013.02013.0201,817,000
06 Jan 202213.00013.00012.70012.96012.960342,452
05 Jan 202212.80013.14012.50012.90012.9001,005,263
04 Jan 202213.38013.38012.84013.06013.060700,500
03 Jan 202213.46013.46013.00013.10013.100256,500
31 Dec 202113.50013.50013.02013.04013.040707,000
30 Dec 202113.50013.50013.18013.28013.280580,575
29 Dec 202113.14013.38013.12013.28013.280587,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...