HKSE - Delayed Quote
HKD
Yee Hop Holdings Limited (1662.HK)
0.550
+0.055
(+11.11%)
At close: November 6 at 3:02:28 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.500
0.550
0.500
0.550
0.550
19,000
Nov 5, 2026
0.525
0.525
0.495
0.495
0.495
45,000
Nov 4, 2026
0.505
0.505
0.505
0.505
0.505
-
Nov 3, 2026
0.515
0.505
0.505
0.505
0.505
4,000
Nov 2, 2026
0.530
0.530
0.515
0.515
0.515
11,000
Oct 30, 2026
0.555
0.570
0.515
0.530
0.530
193,000
Oct 29, 2026
0.500
0.520
0.500
0.520
0.520
24,000
Oct 28, 2026
0.480
0.550
0.450
0.450
0.450
88,000
Oct 27, 2026
0.450
0.455
0.445
0.445
0.445
41,000
Oct 26, 2026
0.410
0.450
0.410
0.440
0.440
221,000
Oct 23, 2026
0.445
0.450
0.445
0.450
0.450
32,000
Oct 22, 2026
0.455
0.455
0.435
0.440
0.440
137,000
Oct 21, 2026
0.505
0.505
0.455
0.455
0.455
274,000
Oct 20, 2026
0.500
0.520
0.500
0.500
0.500
42,000
Oct 16, 2026
0.535
0.535
0.535
0.535
0.535
47,000
Oct 15, 2026
0.555
0.555
0.530
0.535
0.535
146,000
Oct 14, 2026
0.565
0.570
0.555
0.555
0.555
56,000
Oct 13, 2026
0.590
0.590
0.565
0.565
0.565
60,000
Oct 12, 2026
0.585
0.590
0.570
0.585
0.585
22,000
Oct 9, 2026
0.590
0.590
0.570
0.570
0.570
30,000
Oct 8, 2026
0.585
0.635
0.585
0.585
0.585
73,000
Oct 7, 2026
0.610
0.610
0.600
0.600
0.600
32,000
Oct 6, 2026
0.635
0.645
0.610
0.610
0.610
69,000
Oct 5, 2026
0.580
0.620
0.580
0.620
0.620
80,000
Oct 2, 2026
0.600
0.600
0.585
0.585
0.585
36,000
Sep 30, 2026
0.600
0.600
0.600
0.600
0.600
-
Sep 29, 2026
0.595
0.595
0.590
0.590
0.590
15,000
Sep 28, 2026
0.610
0.610
0.595
0.595
0.595
11,000
Sep 25, 2026
0.620
0.620
0.610
0.610
0.610
17,000
Sep 24, 2026
0.650
0.650
0.650
0.650
0.650
-
Sep 23, 2026
0.590
0.630
0.590
0.610
0.610
54,000
Sep 22, 2026
0.650
0.650
0.610
0.610
0.610
37,000
Sep 21, 2026
0.650
0.665
0.610
0.610
0.610
138,000
Sep 18, 2026
0.620
0.700
0.580
0.585
0.585
190,000
Sep 17, 2026
0.675
0.775
0.600
0.600
0.600
426,000
Sep 16, 2026
0.610
0.730
0.610
0.675
0.675
704,000
Sep 15, 2026
0.520
0.610
0.520
0.555
0.555
188,000
Sep 14, 2026
0.525
0.530
0.510
0.510
0.510
34,000
Sep 11, 2026
0.525
0.525
0.525
0.525
0.525
-
Sep 10, 2026
0.520
0.520
0.490
0.490
0.490
38,000
Sep 9, 2026
0.520
0.525
0.505
0.520
0.520
78,000
Sep 8, 2026
0.550
0.565
0.510
0.510
0.510
252,000
Sep 7, 2026
0.570
0.580
0.540
0.550
0.550
225,000
Sep 4, 2026
0.540
0.595
0.525
0.565
0.565
165,000
Sep 3, 2026
0.585
0.585
0.520
0.520
0.520
174,000
Sep 2, 2026
0.485
0.590
0.450
0.560
0.560
363,000
Sep 1, 2026
0.490
0.490
0.485
0.485
0.485
31,000
Aug 31, 2026
0.490
0.490
0.490
0.490
0.490
-
Aug 28, 2026
0.540
0.540
0.465
0.465
0.465
152,000
Aug 27, 2026
0.460
0.525
0.460
0.480
0.480
143,000
Aug 26, 2026
0.460
0.460
0.450
0.460
0.460
106,000
Aug 25, 2026
0.460
0.460
0.440
0.450
0.450
336,000
Aug 24, 2026
0.490
0.490
0.455
0.465
0.465
270,000
Aug 21, 2026
0.520
0.520
0.485
0.485
0.485
193,000
Aug 20, 2026
0.530
0.530
0.500
0.500
0.500
312,000
Aug 19, 2026
0.515
0.515
0.515
0.515
0.515
-
Aug 18, 2026
0.540
0.540
0.520
0.520
0.520
70,000
Aug 17, 2026
0.570
0.570
0.535
0.540
0.540
346,000
Aug 14, 2026
0.600
0.600
0.555
0.560
0.560
157,000
Aug 13, 2026
0.600
0.600
0.565
0.565
0.565
233,000
Aug 12, 2026
0.575
0.590
0.575
0.575
0.575
81,000
Aug 11, 2026
0.610
0.610
0.570
0.570
0.570
85,000
Aug 10, 2026
0.595
0.595
0.595
0.595
0.595
-
Aug 7, 2026
0.600
0.600
0.580
0.580
0.580
138,000
Aug 6, 2026
0.590
0.595
0.585
0.585
0.585
82,000
Aug 5, 2026
0.610
0.610
0.580
0.590
0.590
225,000
Aug 4, 2026
0.610
0.610
0.595
0.595
0.595
93,000
Aug 3, 2026
0.640
0.640
0.605
0.605
0.605
134,000
Jul 31, 2026
0.610
0.640
0.610
0.610
0.610
119,000
Jul 30, 2026
0.620
0.620
0.610
0.610
0.610
116,000
Jul 29, 2026
0.610
0.630
0.610
0.610
0.610
56,000
Jul 28, 2026
0.630
0.630
0.610
0.610
0.610
45,000
Jul 27, 2026
0.640
0.640
0.610
0.620
0.620
67,000
Jul 24, 2026
0.630
0.630
0.610
0.610
0.610
135,000
Jul 23, 2026
0.660
0.660
0.620
0.620
0.620
72,000
Jul 22, 2026
0.630
0.670
0.620
0.620
0.620
58,000
Jul 21, 2026
0.630
0.630
0.610
0.620
0.620
101,000
Jul 20, 2026
0.640
0.640
0.620
0.620
0.620
83,000
Jul 17, 2026
0.620
0.640
0.610
0.620
0.620
131,000
Jul 16, 2026
0.670
0.670
0.620
0.640
0.640
76,000
Jul 15, 2026
0.640
0.640
0.620
0.640
0.640
47,000
Jul 14, 2026
0.640
0.640
0.620
0.620
0.620
41,000
Jul 13, 2026
0.620
0.650
0.600
0.620
0.620
223,000
Jul 10, 2026
0.650
0.660
0.630
0.640
0.640
198,000
Jul 9, 2026
0.640
0.660
0.640
0.640
0.640
64,000
Jul 8, 2026
0.660
0.660
0.620
0.620
0.620
76,000
Jul 7, 2026
0.660
0.680
0.640
0.640
0.640
189,000
Jul 6, 2026
0.680
0.690
0.640
0.680
0.680
163,000
Jul 3, 2026
0.600
0.700
0.600
0.680
0.680
679,000
Jul 2, 2026
0.670
0.670
0.610
0.620
0.620
277,000
Jun 30, 2026
0.810
0.810
0.610
0.630
0.630
1,725,000
Jun 29, 2026
0.820
0.820
0.820
0.820
0.820
-
Jun 26, 2026
0.880
0.880
0.810
0.810
0.810
348,000
Jun 25, 2026
0.880
0.880
0.860
0.860
0.860
54,000
Jun 24, 2026
0.860
0.860
0.850
0.850
0.850
49,000
Jun 23, 2026
0.900
0.900
0.850
0.850
0.850
154,000
Jun 22, 2026
0.860
0.860
0.860
0.860
0.860
65,000
Jun 18, 2026
0.870
0.880
0.850
0.850
0.850
184,000
Jun 17, 2026
0.870
0.880
0.850
0.850
0.850
89,000
Jun 16, 2026
0.880
0.880
0.860
0.860
0.860
66,000
Jun 15, 2026
0.890
0.890
0.850
0.850
0.850
111,000
Jun 12, 2026
0.870
0.920
0.860
0.870
0.870
140,000
Jun 11, 2026
0.890
0.920
0.860
0.860
0.860
77,000
Jun 10, 2026
0.900
0.930
0.860
0.860
0.860
71,000
Jun 9, 2026
0.900
0.920
0.870
0.870
0.870
270,000
Jun 8, 2026
0.870
0.910
0.870
0.870
0.870
106,000
Jun 5, 2026
0.920
0.940
0.870
0.870
0.870
129,000
Jun 4, 2026
0.910
0.950
0.880
0.880
0.880
162,000
Jun 3, 2026
0.930
0.930
0.880
0.880
0.880
196,000
Jun 2, 2026
0.880
0.920
0.880
0.910
0.910
204,000
Jun 1, 2026
0.870
0.890
0.870
0.880
0.880
181,000
May 29, 2026
0.860
0.880
0.860
0.870
0.870
102,000
May 28, 2026
0.880
0.890
0.840
0.840
0.840
403,000
May 27, 2026
0.900
0.910
0.890
0.890
0.890
226,000
May 26, 2026
0.930
0.930
0.890
0.890
0.890
90,000
May 22, 2026
0.960
0.960
0.860
0.880
0.880
632,000
May 21, 2026
0.940
0.940
0.910
0.920
0.920
107,000
May 20, 2026
0.950
0.970
0.900
0.900
0.900
539,000
May 19, 2026
0.890
0.890
0.870
0.870
0.870
178,000
May 18, 2026
0.880
0.900
0.860
0.860
0.860
349,000
May 15, 2026
0.870
0.890
0.830
0.860
0.860
959,000
May 14, 2026
0.920
0.920
0.860
0.860
0.860
433,000
May 13, 2026
0.870
0.890
0.830
0.850
0.850
753,000
May 12, 2026
0.780
0.860
0.780
0.850
0.850
747,000
May 11, 2026
0.800
0.800
0.770
0.780
0.780
373,000
May 8, 2026
0.790
0.830
0.750
0.790
0.790
691,000
May 7, 2026
0.730
0.830
0.720
0.750
0.750
695,000
May 6, 2026
0.720
0.750
0.690
0.710
0.710
692,000
May 5, 2026
0.680
0.720
0.650
0.710
0.710
783,000
May 4, 2026
0.660
0.700
0.660
0.660
0.660
567,000
Apr 30, 2026
0.660
0.660
0.640
0.640
0.640
420,000
Apr 29, 2026
0.640
0.660
0.600
0.640
0.640
619,000
Apr 28, 2026
0.680
0.700
0.640
0.640
0.640
791,000
Apr 27, 2026
0.690
0.690
0.640
0.660
0.660
682,000
Apr 24, 2026
0.630
0.690
0.630
0.650
0.650
300,000
Apr 23, 2026
0.680
0.680
0.650
0.650
0.650
491,000
Apr 22, 2026
0.710
0.710
0.670
0.680
0.680
166,000
Apr 21, 2026
0.690
0.700
0.670
0.680
0.680
125,000
Apr 20, 2026
0.710
0.710
0.660
0.670
0.670
471,000
Apr 17, 2026
0.740
0.770
0.680
0.680
0.680
710,000
Apr 16, 2026
0.720
0.790
0.700
0.730
0.730
755,000
Apr 15, 2026
0.670
0.720
0.660
0.670
0.670
353,000
Apr 14, 2026
0.670
0.720
0.660
0.670
0.670
659,000
Apr 13, 2026
0.740
0.740
0.650
0.650
0.650
774,000
Apr 10, 2026
0.760
0.760
0.700
0.700
0.700
847,000
Apr 9, 2026
0.810
0.810
0.760
0.760
0.760
343,000
Apr 8, 2026
0.800
0.840
0.780
0.790
0.790
546,000
Apr 2, 2026
0.830
0.830
0.790
0.800
0.800
177,000
Apr 1, 2026
0.830
0.830
0.770
0.800
0.800
362,000
Mar 31, 2026
0.860
0.860
0.780
0.830
0.830
148,000
Mar 30, 2026
0.910
0.910
0.810
0.830
0.830
313,000
Mar 27, 2026
0.920
0.960
0.860
0.890
0.890
75,000
Mar 26, 2026
0.910
0.910
0.860
0.860
0.860
140,000
Mar 25, 2026
0.920
0.950
0.900
0.910
0.910
180,000
Mar 24, 2026
0.990
1.020
0.920
0.920
0.920
291,000
Mar 23, 2026
1.010
1.020
0.970
0.990
0.990
321,000
Mar 20, 2026
1.070
1.070
1.010
1.010
1.010
162,000
Mar 19, 2026
1.070
1.070
1.010
1.050
1.050
174,000
Mar 18, 2026
1.070
1.070
1.040
1.040
1.040
34,000
Mar 17, 2026
1.080
1.090
1.020
1.020
1.020
213,000
Mar 16, 2026
1.030
1.140
1.030
1.120
1.120
211,000
Mar 13, 2026
1.170
1.170
1.000
1.050
1.050
613,000
Mar 12, 2026
1.000
1.240
1.000
1.170
1.170
816,000
Mar 11, 2026
1.050
1.060
1.000
1.030
1.030
44,000
Mar 10, 2026
1.020
1.070
0.970
1.050
1.050
243,000
Mar 9, 2026
1.000
1.040
0.970
1.020
1.020
202,000
Mar 6, 2026
1.020
1.030
0.970
1.030
1.030
37,000
Mar 5, 2026
1.000
1.030
0.960
1.020
1.020
503,000
Mar 4, 2026
0.970
1.030
0.970
1.000
1.000
366,000
Mar 3, 2026
1.030
1.040
0.970
0.970
0.970
318,000
Mar 2, 2026
1.100
1.110
1.030
1.070
1.070
217,000
Feb 27, 2026
1.220
1.260
1.100
1.130
1.130
979,000
Feb 26, 2026
1.290
1.300
1.230
1.240
1.240
303,000
Feb 25, 2026
1.300
1.330
1.290
1.290
1.290
195,000
Feb 24, 2026
1.300
1.340
1.210
1.320
1.320
420,000
Feb 23, 2026
1.330
1.350
1.300
1.300
1.300
216,000
Feb 20, 2026
1.380
1.390
1.330
1.350
1.350
181,000
Feb 16, 2026
1.380
1.380
1.380
1.380
1.380
-
Feb 13, 2026
1.420
1.430
1.410
1.430
1.430
132,000
Feb 12, 2026
1.460
1.460
1.400
1.420
1.420
153,000
Feb 11, 2026
1.460
1.460
1.430
1.460
1.460
192,000
Feb 10, 2026
1.460
1.470
1.440
1.460
1.460
147,000
Feb 9, 2026
1.480
1.480
1.440
1.460
1.460
144,000
Feb 6, 2026
1.470
1.490
1.450
1.460
1.460
322,000
Feb 5, 2026
1.490
1.520
1.460
1.470
1.470
408,000
Feb 4, 2026
1.580
1.580
1.470
1.500
1.500
1,196,000
Feb 3, 2026
1.540
1.590
1.530
1.580
1.580
1,286,000
Feb 2, 2026
1.470
1.590
1.460
1.550
1.550
3,571,000
Jan 30, 2026
1.440
1.510
1.430
1.490
1.490
7,751,000
Jan 29, 2026
1.470
1.480
1.410
1.440
1.440
7,995,000
Jan 28, 2026
1.630
1.640
1.470
1.470
1.470
9,781,000
Jan 27, 2026
1.560
1.680
1.530
1.610
1.610
28,798,000
Jan 26, 2026
1.570
1.620
1.540
1.560
1.560
17,169,000
Jan 23, 2026
1.610
1.650
1.570
1.570
1.570
6,586,000
Jan 22, 2026
1.730
1.800
1.610
1.640
1.640
16,594,000
Jan 21, 2026
1.600
1.740
1.600
1.730
1.730
19,317,000
Jan 20, 2026
1.610
1.680
1.610
1.610
1.610
20,870,000
Jan 19, 2026
1.580
1.770
1.570
1.650
1.650
19,507,000
Jan 16, 2026
1.640
1.650
1.580
1.610
1.610
8,179,000
Jan 15, 2026
1.630
1.740
1.570
1.660
1.660
30,148,000
Jan 14, 2026
1.710
1.730
1.570
1.620
1.620
11,077,000
Jan 13, 2026
1.690
1.880
1.660
1.730
1.730
36,852,000
Jan 12, 2026
1.630
1.700
1.490
1.700
1.700
27,466,000
Jan 9, 2026
1.820
1.900
1.500
1.580
1.580
35,140,000
Jan 8, 2026
1.810
1.850
1.700
1.840
1.840
30,152,000
Jan 7, 2026
2.030
2.040
1.730
1.810
1.810
29,901,000
Jan 6, 2026
2.200
2.340
2.000
2.010
2.010
36,607,000
Jan 5, 2026
2.180
2.290
2.110
2.240
2.240
18,679,000
Jan 2, 2026
2.260
2.280
2.120
2.180
2.180
13,466,000
Dec 31, 2025
2.290
2.290
2.290
2.290
2.290
-
Dec 30, 2025
2.190
2.310
2.180
2.250
2.250
16,343,000
Dec 29, 2025
2.320
2.350
2.180
2.240
2.240
17,840,000
Dec 24, 2025
2.290
2.290
2.290
2.290
2.290
-
Dec 23, 2025
2.300
2.380
2.220
2.300
2.300
14,344,000
Dec 22, 2025
2.270
2.360
2.210
2.280
2.280
16,148,000
Dec 19, 2025
2.230
2.380
2.230
2.270
2.270
17,494,000
Dec 18, 2025
2.270
2.360
2.210
2.230
2.230
17,768,000
Dec 17, 2025
2.300
2.350
2.190
2.300
2.300
17,925,000
Dec 16, 2025
2.320
2.400
2.170
2.300
2.300
12,001,000
Dec 15, 2025
2.350
2.390
2.290
2.360
2.360
13,675,000
Dec 12, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
2.320
2.430
2.270
2.340
2.340
21,939,000
Dec 11, 2025
2.450
2.490
2.310
2.470
2.320
21,291,000
Dec 10, 2025
2.440
2.550
2.400
2.450
2.301
17,614,000
Dec 9, 2025
2.550
2.580
2.380
2.440
2.292
19,087,000
Dec 8, 2025
2.440
2.590
2.390
2.580
2.423
12,143,000
Dec 5, 2025
2.580
2.630
2.460
2.460
2.311
13,484,000
Dec 4, 2025
2.550
2.610
2.360
2.580
2.423
16,237,000
Dec 3, 2025
2.490
2.600
2.390
2.550
2.395
12,704,000
Dec 2, 2025
2.650
2.710
2.350
2.490
2.339
23,725,000
Dec 1, 2025
2.510
2.700
2.440
2.690
2.527
12,899,000
Nov 28, 2025
2.700
2.700
2.460
2.500
2.348
11,458,000
Nov 27, 2025
2.670
2.760
2.490
2.700
2.536
14,111,000
Nov 26, 2025
3.030
3.050
2.520
2.670
2.508
17,141,000
Nov 25, 2025
3.080
3.150
3.000
3.030
2.846
9,904,000
Nov 24, 2025
3.120
3.180
3.030
3.090
2.902
13,444,000
Nov 21, 2025
3.130
3.190
2.990
3.120
2.931
13,634,000
Nov 20, 2025
3.030
3.130
2.910
3.120
2.931
12,634,000
Nov 19, 2025
3.200
3.240
2.870
3.030
2.846
11,038,000
Nov 18, 2025
3.140
3.220
3.100
3.210
3.015
11,809,000
Nov 17, 2025
3.090
3.180
3.000
3.160
2.968
10,897,000
Nov 14, 2025
3.080
3.140
3.030
3.070
2.884
9,193,000
Nov 13, 2025
3.100
3.180
3.040
3.080
2.893
10,234,000
Nov 12, 2025
3.200
3.240
3.060
3.100
2.912
7,922,000
Nov 11, 2025
3.180
3.210
3.090
3.200
3.006
10,146,000
Nov 10, 2025
3.230
3.250
3.110
3.140
2.949
9,941,000
Nov 7, 2025
3.220
3.250
3.170
3.230
3.034
4,763,000
Nov 6, 2025
3.280
3.310
3.160
3.240
3.043
8,716,000
