HKSE - Delayed Quote
HKD
YGM Trading Limited (0375.HK)
1.135
+0.095
(+9.13%)
At close: 11:28:27 AM 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
Oct 30, 2026
1.040
1.040
1.040
1.040
1.040
-
Oct 29, 2026
1.105
1.135
1.105
1.110
1.110
68,000
Oct 28, 2026
1.005
1.005
1.005
1.005
1.005
-
Oct 27, 2026
1.010
1.010
0.990
1.005
1.005
24,000
Oct 26, 2026
1.085
1.085
1.050
1.050
1.050
86,000
Oct 23, 2026
1.080
1.220
1.000
1.200
1.200
80,000
Oct 22, 2026
1.050
1.215
1.000
1.060
1.060
48,000
Oct 21, 2026
1.080
1.215
1.080
1.215
1.215
88,000
Oct 20, 2026
1.030
1.030
1.030
1.030
1.030
-
Oct 16, 2026
1.080
1.080
1.030
1.030
1.030
33,000
Oct 15, 2026
1.020
1.020
1.020
1.020
1.020
-
Oct 14, 2026
1.020
1.020
1.020
1.020
1.020
-
Oct 13, 2026
1.010
1.010
1.010
1.010
1.010
-
Oct 12, 2026
1.100
1.100
1.100
1.100
1.100
-
Oct 9, 2026
1.100
1.100
1.100
1.100
1.100
-
Oct 8, 2026
1.120
1.135
1.100
1.100
1.100
160,000
Oct 7, 2026
1.110
1.110
1.110
1.110
1.110
-
Oct 6, 2026
1.000
1.050
1.000
1.050
1.050
36,000
Oct 5, 2026
0.970
0.970
0.970
0.970
0.970
-
Oct 2, 2026
0.970
0.970
0.970
0.970
0.970
-
Sep 30, 2026
0.975
0.975
0.965
0.970
0.970
7,000
Sep 29, 2026
0.980
0.980
0.950
0.975
0.975
64,000
Sep 28, 2026
0.950
0.990
0.950
0.985
0.985
78,000
Sep 25, 2026
0.950
0.950
0.925
0.945
0.945
99,000
Sep 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
1.010
1.010
1.010
1.010
1.010
-
Sep 23, 2026
1.130
1.300
1.130
1.180
1.080
706,000
Sep 22, 2026
1.050
1.150
1.050
1.125
1.030
443,000
Sep 21, 2026
0.980
1.020
0.980
1.020
0.934
146,000
Sep 18, 2026
0.980
0.980
0.980
0.980
0.897
105,000
Sep 17, 2026
1.020
1.020
0.990
1.020
0.934
128,000
Sep 16, 2026
1.100
1.040
1.005
1.020
0.934
82,000
Sep 15, 2026
0.990
1.100
0.980
1.100
1.007
80,000
Sep 14, 2026
0.975
0.975
0.950
0.950
0.869
50,000
Sep 11, 2026
0.965
0.965
0.960
0.960
0.879
61,000
Sep 10, 2026
0.945
0.955
0.945
0.950
0.869
59,000
Sep 9, 2026
0.945
0.945
0.945
0.945
0.865
-
Sep 8, 2026
0.965
0.965
0.935
0.945
0.865
175,552
Sep 7, 2026
0.955
0.965
0.935
0.965
0.883
74,000
Sep 4, 2026
0.965
0.965
0.965
0.965
0.883
-
Sep 3, 2026
0.960
0.960
0.960
0.960
0.879
-
Sep 2, 2026
0.960
0.960
0.960
0.960
0.879
60,000
Sep 1, 2026
0.960
0.970
0.960
0.960
0.879
129,000
Aug 31, 2026
0.975
1.050
0.975
0.975
0.892
38,000
Aug 28, 2026
0.960
0.975
0.960
0.975
0.892
147,000
Aug 27, 2026
0.995
0.995
0.985
0.985
0.902
36,000
Aug 26, 2026
0.990
0.995
0.990
0.995
0.911
50,000
Aug 25, 2026
0.985
0.985
0.985
0.985
0.902
-
Aug 24, 2026
0.985
0.985
0.985
0.985
0.902
-
Aug 21, 2026
0.990
0.990
0.990
0.990
0.906
15,000
Aug 20, 2026
0.980
1.000
0.975
0.985
0.902
75,000
Aug 19, 2026
0.980
0.980
0.980
0.980
0.897
-
Aug 18, 2026
0.980
0.980
0.980
0.980
0.897
-
Aug 17, 2026
0.950
0.980
0.950
0.980
0.897
20,000
Aug 14, 2026
1.000
1.000
1.000
1.000
0.915
-
Aug 13, 2026
0.995
0.995
0.995
0.995
0.911
-
Aug 12, 2026
0.995
0.995
0.995
0.995
0.911
15,000
Aug 11, 2026
0.990
0.995
0.990
0.995
0.911
4,000
Aug 10, 2026
0.990
0.990
0.990
0.990
0.906
-
Aug 7, 2026
0.990
0.990
0.990
0.990
0.906
-
Aug 6, 2026
0.990
0.990
0.990
0.990
0.906
-
Aug 5, 2026
0.980
0.990
0.980
0.990
0.906
20,000
Aug 4, 2026
0.980
0.980
0.980
0.980
0.897
-
Aug 3, 2026
1.000
1.000
0.980
0.980
0.897
3,000
Jul 31, 2026
1.100
1.110
0.990
1.000
0.915
189,000
Jul 30, 2026
1.080
1.080
1.080
1.080
0.988
-
Jul 29, 2026
1.040
1.080
1.040
1.080
0.988
53,000
Jul 28, 2026
1.040
1.040
1.040
1.040
0.952
10,000
Jul 27, 2026
1.100
1.100
1.100
1.100
1.007
20,000
Jul 24, 2026
1.190
1.190
1.190
1.190
1.089
-
Jul 23, 2026
1.190
1.190
1.190
1.190
1.089
-
Jul 22, 2026
1.190
1.190
1.190
1.190
1.089
-
Jul 21, 2026
1.190
1.190
1.190
1.190
1.089
-
Jul 20, 2026
1.190
1.190
1.190
1.190
1.089
-
Jul 17, 2026
1.190
1.190
1.190
1.190
1.089
-
Jul 16, 2026
1.190
1.190
1.190
1.190
1.089
1,000
Jul 15, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 14, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 13, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 10, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 9, 2026
1.200
1.200
1.200
1.150
1.053
1,000
Jul 8, 2026
1.150
1.150
1.150
1.150
1.053
4,000
Jul 7, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 6, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 3, 2026
1.150
1.150
1.150
1.150
1.053
-
Jul 2, 2026
1.150
1.150
1.150
1.150
1.053
-
Jun 30, 2026
1.150
1.150
1.150
1.150
1.053
-
Jun 29, 2026
1.150
1.150
1.150
1.150
1.053
-
Jun 26, 2026
1.150
1.150
1.150
1.150
1.053
-
Jun 25, 2026
1.100
1.150
1.060
1.150
1.053
46,000
Jun 24, 2026
1.110
1.110
1.060
1.130
1.034
70,000
Jun 23, 2026
1.200
1.200
1.200
1.200
1.098
-
Jun 22, 2026
1.180
1.200
1.180
1.200
1.098
70,000
Jun 18, 2026
1.180
1.180
1.180
1.180
1.080
2,000
Jun 17, 2026
1.180
1.180
1.180
1.180
1.080
4,000
Jun 16, 2026
1.180
1.180
1.180
1.180
1.080
-
Jun 15, 2026
1.180
1.180
1.180
1.180
1.080
-
Jun 12, 2026
1.150
1.150
1.150
1.150
1.053
-
Jun 11, 2026
1.140
1.140
1.140
1.140
1.043
-
Jun 10, 2026
1.140
1.140
1.140
1.140
1.043
50,000
Jun 9, 2026
1.180
1.180
1.180
1.180
1.080
-
Jun 8, 2026
1.200
1.200
1.200
1.200
1.098
11,000
Jun 5, 2026
1.180
1.180
1.170
1.170
1.071
52,000
Jun 4, 2026
1.140
1.180
1.140
1.180
1.080
60,000
Jun 3, 2026
1.140
1.140
1.140
1.140
1.043
-
Jun 2, 2026
1.110
1.110
1.110
1.140
1.043
1,000
Jun 1, 2026
1.110
1.110
1.110
1.110
1.016
33,000
May 29, 2026
1.120
1.120
1.120
1.120
1.025
35,000
May 28, 2026
1.110
1.110
1.110
1.110
1.016
-
May 27, 2026
1.130
1.130
1.090
1.110
1.016
30,000
May 26, 2026
1.130
1.130
1.130
1.130
1.034
-
May 22, 2026
1.130
1.130
1.130
1.130
1.034
3,000
May 21, 2026
1.170
1.170
1.170
1.170
1.071
-
May 20, 2026
1.170
1.170
1.170
1.170
1.071
-
May 19, 2026
1.110
1.110
1.110
1.110
1.016
-
May 18, 2026
1.100
1.100
1.100
1.100
1.007
-
May 15, 2026
1.100
1.100
1.100
1.100
1.007
-
May 14, 2026
1.110
1.110
1.110
1.110
1.016
-
May 13, 2026
1.110
1.110
1.110
1.110
1.016
99,000
May 12, 2026
1.130
1.180
1.130
1.140
1.043
24,000
May 11, 2026
1.120
1.120
1.100
1.120
1.025
221,000
May 8, 2026
1.100
1.100
1.100
1.100
1.007
24,000
May 7, 2026
1.100
1.100
1.100
1.100
1.007
-
May 6, 2026
1.100
1.100
1.100
1.100
1.007
14,000
May 5, 2026
1.050
1.060
1.000
1.060
0.970
87,000
May 4, 2026
1.060
1.060
1.060
1.060
0.970
-
Apr 30, 2026
1.060
1.060
1.050
1.050
0.961
36,000
Apr 29, 2026
1.060
1.060
1.050
1.050
0.961
21,000
Apr 28, 2026
1.050
1.050
1.050
1.050
0.961
-
Apr 27, 2026
1.070
1.070
1.040
1.050
0.961
7,000
Apr 24, 2026
1.070
1.070
1.070
1.070
0.979
-
Apr 23, 2026
1.060
1.060
1.060
1.070
0.979
19,000
Apr 22, 2026
1.080
1.080
1.050
1.070
0.979
22,000
Apr 21, 2026
1.090
1.240
1.090
1.090
0.998
204,000
Apr 20, 2026
1.020
1.020
1.020
1.020
0.934
-
Apr 17, 2026
1.020
1.020
1.000
1.020
0.934
10,312
Apr 16, 2026
0.990
0.990
0.980
1.000
0.915
131,000
Apr 15, 2026
0.990
0.990
0.990
0.990
0.906
-
Apr 14, 2026
1.010
1.010
0.970
0.970
0.888
26,000
Apr 13, 2026
1.020
1.020
1.010
1.020
0.934
5,000
Apr 10, 2026
1.000
1.000
0.970
0.990
0.906
11,000
Apr 9, 2026
0.950
1.040
0.950
0.970
0.888
34,000
Apr 8, 2026
0.950
0.950
0.950
0.950
0.869
-
Apr 2, 2026
0.950
0.950
0.950
0.950
0.869
-
Apr 1, 2026
0.950
0.950
0.950
0.950
0.869
-
Mar 31, 2026
0.970
0.970
0.950
0.950
0.869
3,000
Mar 30, 2026
0.920
0.920
0.920
0.920
0.842
-
Mar 27, 2026
0.940
0.940
0.940
0.940
0.860
-
Mar 26, 2026
0.970
0.970
0.960
0.970
0.888
72,000
Mar 25, 2026
0.970
0.970
0.970
0.970
0.888
-
Mar 24, 2026
1.000
1.000
0.940
0.960
0.879
85,000
Mar 23, 2026
1.020
1.020
0.960
1.000
0.915
32,000
Mar 20, 2026
1.140
1.140
1.050
1.050
0.961
39,000
Mar 19, 2026
1.160
1.160
1.100
1.120
1.025
10,000
Mar 18, 2026
1.160
1.160
1.160
1.160
1.062
-
Mar 17, 2026
1.180
1.160
1.110
1.160
1.062
10,000
Mar 16, 2026
1.180
1.180
1.180
1.180
1.080
-
Mar 13, 2026
1.190
1.190
1.180
1.180
1.080
3,000
Mar 12, 2026
1.150
1.180
1.060
1.180
1.080
46,000
Mar 11, 2026
1.150
1.200
1.150
1.200
1.098
26,000
Mar 10, 2026
1.130
1.150
1.130
1.150
1.053
110,000
Mar 9, 2026
1.130
1.130
1.130
1.130
1.034
23,000
Mar 6, 2026
1.180
1.180
1.150
1.150
1.053
20,000
Mar 5, 2026
1.180
1.200
1.120
1.200
1.098
30,000
Mar 4, 2026
1.180
1.180
1.180
1.180
1.080
-
Mar 3, 2026
1.180
1.180
1.180
1.180
1.080
-
Mar 2, 2026
1.180
1.180
1.180
1.180
1.080
-
Feb 27, 2026
1.140
1.180
1.120
1.180
1.080
23,000
Feb 26, 2026
1.150
1.150
1.100
1.100
1.007
18,000
Feb 25, 2026
1.050
1.050
1.050
1.050
0.961
-
Feb 24, 2026
1.050
1.050
1.050
1.050
0.961
-
Feb 23, 2026
1.100
1.100
1.090
1.100
1.007
25,000
Feb 20, 2026
1.090
1.100
1.090
1.100
1.007
22,000
Feb 16, 2026
1.060
1.060
1.060
1.060
0.970
-
Feb 13, 2026
1.060
1.060
1.050
1.050
0.961
5,000
Feb 12, 2026
0.980
1.050
0.980
1.050
0.961
47,000
Feb 11, 2026
1.020
1.020
1.020
1.020
0.934
2,000
Feb 10, 2026
1.000
1.000
1.000
1.000
0.915
-
Feb 9, 2026
0.970
1.020
0.970
1.020
0.934
40,000
Feb 6, 2026
0.940
0.970
0.940
0.970
0.888
24,000
Feb 5, 2026
0.940
0.940
0.940
0.940
0.860
-
Feb 4, 2026
0.920
0.930
0.920
0.920
0.842
14,000
Feb 3, 2026
0.920
0.920
0.920
0.920
0.842
-
Feb 2, 2026
0.920
0.920
0.920
0.920
0.842
-
Jan 30, 2026
0.920
0.920
0.920
0.920
0.842
-
Jan 29, 2026
0.920
0.920
0.900
0.920
0.842
50,000
Jan 28, 2026
0.920
0.920
0.920
0.920
0.842
5,000
Jan 27, 2026
0.920
0.920
0.920
0.920
0.842
5,000
Jan 26, 2026
0.920
0.920
0.920
0.920
0.842
-
Jan 23, 2026
0.890
0.920
0.890
0.920
0.842
59,000
Jan 22, 2026
0.910
0.910
0.910
0.910
0.833
15,000
Jan 21, 2026
0.900
0.900
0.900
0.900
0.824
22,000
Jan 20, 2026
0.910
0.910
0.830
0.900
0.824
157,000
Jan 19, 2026
0.920
0.930
0.910
0.910
0.833
191,000
Jan 16, 2026
0.910
0.930
0.910
0.930
0.851
31,000
Jan 15, 2026
0.890
0.910
0.890
0.900
0.824
22,000
Jan 14, 2026
0.890
0.900
0.880
0.900
0.824
139,000
Jan 13, 2026
0.900
0.900
0.880
0.900
0.824
58,000
Jan 12, 2026
0.890
0.900
0.880
0.900
0.824
21,000
Jan 9, 2026
0.930
0.930
0.810
0.900
0.824
244,000
Jan 8, 2026
0.930
0.930
0.930
0.930
0.851
3,000
Jan 7, 2026
0.900
0.910
0.900
0.910
0.833
23,000
Jan 6, 2026
0.890
0.890
0.890
0.890
0.815
-
Jan 5, 2026
0.860
0.890
0.850
0.890
0.815
62,000
Jan 2, 2026
0.880
0.880
0.880
0.880
0.805
-
Dec 31, 2025
0.880
0.880
0.880
0.880
0.805
-
Dec 30, 2025
0.890
0.890
0.890
0.890
0.815
2,011
Dec 29, 2025
0.890
0.890
0.890
0.890
0.815
-
Dec 24, 2025
0.930
0.930
0.930
0.930
0.851
-
Dec 23, 2025
0.900
0.930
0.900
0.930
0.851
94,000
Dec 22, 2025
0.920
0.930
0.900
0.930
0.851
140,000
Dec 19, 2025
0.930
0.930
0.930
0.930
0.851
-
Dec 18, 2025
0.930
0.930
0.930
0.930
0.851
-
Dec 17, 2025
0.900
0.930
0.900
0.930
0.851
58,000
Dec 16, 2025
0.930
0.930
0.930
0.930
0.851
-
Dec 15, 2025
0.930
0.930
0.930
0.930
0.851
-
Dec 12, 2025
0.960
0.960
0.930
0.930
0.851
175,432
Dec 11, 2025
1.030
1.030
1.030
1.030
0.943
-
Dec 10, 2025
1.030
1.030
1.030
1.030
0.943
-
Dec 9, 2025
1.030
1.030
1.030
1.030
0.943
-
Dec 8, 2025
0.910
1.030
0.910
1.030
0.943
26,000
Dec 5, 2025
0.880
0.880
0.880
0.880
0.805
6,000
Dec 4, 2025
0.920
0.930
0.880
0.900
0.824
186,000
Dec 3, 2025
0.920
0.920
0.920
0.930
0.851
10,000
Dec 2, 2025
0.960
0.960
0.960
0.960
0.879
-
Dec 1, 2025
0.960
0.960
0.960
0.960
0.879
-
Nov 28, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 27, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 26, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 25, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 24, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 21, 2025
0.950
1.010
0.920
1.010
0.924
45,000
Nov 20, 2025
0.980
0.980
0.980
0.980
0.897
-
Nov 19, 2025
0.980
0.980
0.980
0.980
0.897
-
Nov 18, 2025
0.980
0.980
0.980
0.980
0.897
-
Nov 17, 2025
0.990
0.990
0.990
0.990
0.906
1,000
Nov 14, 2025
0.990
0.990
0.990
0.990
0.906
-
Nov 13, 2025
0.990
0.990
0.990
0.990
0.906
-
Nov 12, 2025
0.990
0.990
0.990
0.990
0.906
-
Nov 11, 2025
1.020
1.030
0.990
0.990
0.906
36,000
Nov 10, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 7, 2025
1.030
1.040
1.030
1.040
0.952
62,000
Nov 6, 2025
1.020
1.030
1.020
1.030
0.943
40,000
Nov 5, 2025
0.990
0.990
0.990
0.990
0.906
3,000
Nov 4, 2025
1.000
1.000
1.000
1.000
0.915
-
Nov 3, 2025
1.000
1.000
1.000
1.000
0.915
9,000
