HKSE - Delayed Quote
HKD
Yue Yuen Industrial (Holdings) Limited (0551.HK)
13.360
-0.240
(-1.76%)
As of 3:54:01 PM GMT+8. Market Open.
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 4, 2026
13.360
13.550
13.090
13.430
13.430
3,562,671
Nov 3, 2026
13.850
13.850
13.480
13.600
13.600
3,617,672
Nov 2, 2026
13.800
13.830
13.490
13.630
13.630
3,095,092
Oct 30, 2026
13.430
13.700
13.160
13.700
13.700
3,839,715
Oct 29, 2026
13.070
13.500
13.010
13.380
13.380
4,011,638
Oct 28, 2026
12.880
13.070
12.850
13.070
13.070
3,890,000
Oct 27, 2026
14.010
14.040
12.800
12.880
12.880
7,657,457
Oct 26, 2026
14.600
14.600
14.170
14.300
14.300
958,500
Oct 23, 2026
14.050
14.360
14.050
14.360
14.360
3,867,280
Oct 22, 2026
14.270
14.270
13.910
14.170
14.170
3,529,971
Oct 21, 2026
14.500
14.500
14.160
14.270
14.270
2,721,444
Oct 20, 2026
14.130
14.660
14.130
14.500
14.500
3,016,271
Oct 16, 2026
14.340
14.660
14.320
14.520
14.520
4,101,839
Oct 15, 2026
14.100
14.540
14.100
14.400
14.400
6,064,730
Oct 14, 2026
13.820
14.260
13.690
14.200
14.200
4,045,191
Oct 13, 2026
13.020
13.880
12.990
13.880
13.880
9,626,782
Oct 12, 2026
12.950
13.060
12.890
12.980
12.980
1,335,300
Oct 9, 2026
12.650
13.060
12.650
12.990
12.990
2,446,722
Oct 8, 2026
12.440
12.820
12.370
12.790
12.790
3,049,728
Oct 7, 2026
12.460
12.570
12.310
12.400
12.400
1,354,000
Oct 6, 2026
12.330
12.500
12.110
12.330
12.330
2,570,958
Oct 5, 2026
12.030
12.260
12.030
12.170
12.170
1,961,058
Oct 2, 2026
12.320
12.640
11.960
12.210
12.210
3,884,392
Sep 30, 2026
12.610
12.630
12.450
12.600
12.600
2,490,965
Sep 29, 2026
12.770
12.770
12.420
12.560
12.560
3,330,000
Sep 28, 2026
12.500
12.680
12.500
12.680
12.680
3,246,500
Sep 25, 2026
12.630
12.630
12.300
12.510
12.510
2,261,861
Sep 24, 2026
12.610
12.610
12.400
12.540
12.540
3,518,500
Sep 23, 2026
12.500
12.750
12.400
12.610
12.610
5,084,500
Sep 22, 2026
12.400
12.490
12.230
12.430
12.430
3,358,000
Sep 21, 2026
12.400
12.440
12.020
12.400
12.400
4,906,743
Sep 18, 2026
12.350
12.630
12.100
12.110
12.110
6,485,196
Sep 17, 2026
13.000
13.000
12.300
12.490
12.490
6,044,207
Sep 16, 2026
12.990
13.190
12.700
12.820
12.820
3,231,539
Sep 15, 2026
12.620
13.180
12.620
13.080
13.080
4,810,680
Sep 14, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
12.800
12.950
12.660
12.880
12.880
3,677,500
Sep 11, 2026
13.190
13.340
12.900
13.200
12.800
3,136,563
Sep 10, 2026
13.450
13.600
13.080
13.090
12.693
3,052,000
Sep 9, 2026
13.740
13.740
13.580
13.690
13.275
3,697,211
Sep 8, 2026
13.450
13.770
13.440
13.740
13.324
1,876,073
Sep 7, 2026
13.790
13.790
13.480
13.690
13.275
1,595,000
Sep 4, 2026
13.690
13.690
13.310
13.570
13.159
1,411,500
Sep 3, 2026
13.350
13.450
13.330
13.360
12.955
1,847,456
Sep 2, 2026
13.300
13.600
13.300
13.450
13.042
3,073,617
Sep 1, 2026
13.620
13.620
13.250
13.350
12.945
4,962,413
Aug 31, 2026
13.670
13.670
13.380
13.440
13.033
4,265,096
Aug 28, 2026
13.560
13.720
13.450
13.670
13.256
2,538,656
Aug 27, 2026
13.750
13.820
13.500
13.540
13.130
1,743,720
Aug 26, 2026
13.820
13.820
13.530
13.750
13.333
3,167,740
Aug 25, 2026
13.930
14.060
13.760
13.790
13.372
2,126,093
Aug 24, 2026
13.880
14.010
13.650
13.990
13.566
3,840,070
Aug 21, 2026
13.770
13.870
13.650
13.870
13.450
1,250,072
Aug 20, 2026
13.600
13.890
13.600
13.770
13.353
1,786,228
Aug 19, 2026
13.430
13.730
13.430
13.650
13.236
2,642,133
Aug 18, 2026
13.500
13.900
13.440
13.670
13.256
3,062,000
Aug 17, 2026
13.710
13.890
13.520
13.800
13.382
2,200,000
Aug 14, 2026
13.940
13.940
13.590
13.720
13.304
3,002,000
Aug 13, 2026
13.640
13.940
13.550
13.770
13.353
4,465,500
Aug 12, 2026
13.620
13.950
13.620
13.640
13.227
3,360,041
Aug 11, 2026
13.870
13.900
13.500
13.900
13.479
2,244,717
Aug 10, 2026
13.810
14.140
13.750
13.930
13.508
2,906,000
Aug 7, 2026
13.900
13.980
13.790
13.960
13.537
1,617,072
Aug 6, 2026
13.640
13.870
13.560
13.810
13.392
1,259,625
Aug 5, 2026
13.710
13.820
13.470
13.820
13.401
1,594,299
Aug 4, 2026
13.880
13.880
13.570
13.860
13.440
3,179,000
Aug 3, 2026
14.180
14.190
13.860
14.000
13.576
2,374,896
Jul 31, 2026
14.000
14.180
13.960
14.180
13.750
2,259,500
Jul 30, 2026
14.050
14.160
13.970
14.150
13.721
1,744,258
Jul 29, 2026
13.950
14.180
13.910
13.940
13.518
2,627,500
Jul 28, 2026
13.700
14.000
13.700
13.920
13.498
3,315,500
Jul 27, 2026
13.350
13.900
13.300
13.810
13.392
4,295,502
Jul 24, 2026
13.790
13.790
13.480
13.690
13.275
2,420,138
Jul 23, 2026
13.500
13.720
13.380
13.650
13.236
1,641,000
Jul 22, 2026
13.740
13.740
13.370
13.520
13.110
3,063,919
Jul 21, 2026
13.960
13.960
13.590
13.640
13.227
1,575,500
Jul 20, 2026
13.740
13.970
13.660
13.760
13.343
1,959,500
Jul 17, 2026
13.300
13.800
13.300
13.660
13.246
2,471,974
Jul 16, 2026
13.000
13.340
12.970
13.300
12.897
2,432,001
Jul 15, 2026
13.020
13.140
12.910
13.130
12.732
1,277,410
Jul 14, 2026
12.810
12.980
12.790
12.910
12.519
2,356,500
Jul 13, 2026
12.960
13.110
12.700
12.820
12.432
2,973,000
Jul 10, 2026
13.000
13.080
12.900
13.020
12.625
1,912,000
Jul 9, 2026
13.000
13.010
12.700
13.000
12.606
3,120,717
Jul 8, 2026
12.990
12.990
12.700
12.780
12.393
2,284,135
Jul 7, 2026
12.810
12.900
12.540
12.810
12.422
3,040,000
Jul 6, 2026
12.900
13.000
12.380
12.880
12.490
2,518,300
Jul 3, 2026
12.620
12.740
12.360
12.700
12.315
2,638,969
Jul 2, 2026
12.350
12.720
12.310
12.720
12.335
2,644,175
Jun 30, 2026
12.600
12.600
12.150
12.250
11.879
2,320,019
Jun 29, 2026
12.600
12.660
12.380
12.550
12.170
1,979,810
Jun 26, 2026
12.600
12.670
12.200
12.590
12.208
4,075,382
Jun 25, 2026
13.260
13.260
12.640
12.810
12.422
4,364,000
Jun 24, 2026
13.510
13.540
13.270
13.400
12.994
4,173,527
Jun 23, 2026
13.010
13.390
12.910
13.380
12.975
6,983,500
Jun 22, 2026
13.500
13.780
12.950
12.970
12.577
6,751,574
Jun 18, 2026
13.500
13.880
13.310
13.410
13.004
6,172,300
Jun 17, 2026
13.820
13.940
13.580
13.630
13.217
2,540,140
Jun 16, 2026
14.400
14.400
13.700
13.840
13.421
2,393,500
Jun 15, 2026
14.230
14.300
13.990
14.150
13.721
2,177,162
Jun 12, 2026
13.770
14.260
13.770
14.210
13.779
2,028,786
Jun 11, 2026
14.060
14.100
13.800
13.890
13.469
3,082,644
Jun 10, 2026
13.670
14.060
13.480
14.060
13.634
3,020,752
Jun 9, 2026
13.870
13.870
13.430
13.680
13.265
2,438,939
Jun 8, 2026
13.680
13.820
13.330
13.780
13.362
2,217,000
Jun 5, 2026
13.870
13.870
13.340
13.460
13.052
6,092,074
Jun 4, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
13.800
14.050
13.650
13.880
13.459
3,479,000
Jun 3, 2026
15.030
15.030
14.520
14.550
13.236
6,337,379
Jun 2, 2026
14.850
15.280
14.850
14.950
13.600
3,302,010
Jun 1, 2026
14.670
15.320
14.590
15.220
13.846
4,943,000
May 29, 2026
14.600
14.820
14.450
14.670
13.346
2,864,000
May 28, 2026
14.510
14.780
14.510
14.660
13.336
4,942,413
May 27, 2026
14.500
14.630
14.330
14.480
13.173
3,801,650
May 26, 2026
14.220
14.570
14.220
14.410
13.109
1,825,364
May 22, 2026
14.250
14.430
14.240
14.400
13.100
1,286,069
May 21, 2026
14.230
14.500
14.230
14.340
13.045
2,496,734
May 20, 2026
14.460
14.620
14.100
14.390
13.091
4,770,730
May 19, 2026
14.480
14.750
14.480
14.610
13.291
3,166,740
May 18, 2026
14.950
15.050
14.450
14.660
13.336
3,001,948
May 15, 2026
14.800
14.980
14.600
14.980
13.628
3,061,180
May 14, 2026
14.760
15.100
14.760
14.910
13.564
6,425,812
May 13, 2026
14.850
15.090
14.720
14.880
13.537
3,144,000
May 12, 2026
14.720
15.090
14.720
14.850
13.509
3,382,100
May 11, 2026
14.960
14.960
14.670
14.720
13.391
3,480,724
May 8, 2026
14.730
14.920
14.610
14.920
13.573
3,654,837
May 7, 2026
14.570
14.760
14.500
14.730
13.400
2,705,239
May 6, 2026
14.530
14.680
14.350
14.450
13.145
5,245,721
May 5, 2026
14.610
14.620
14.340
14.530
13.218
3,548,000
May 4, 2026
14.680
14.730
14.440
14.590
13.273
2,371,000
Apr 30, 2026
14.830
14.930
14.400
14.550
13.236
7,033,500
Apr 29, 2026
14.740
14.860
14.520
14.800
13.464
4,991,052
Apr 28, 2026
15.090
15.090
14.730
14.730
13.400
3,158,701
Apr 27, 2026
14.760
14.990
14.630
14.900
13.555
4,588,800
Apr 24, 2026
14.990
14.990
14.600
14.760
13.427
5,634,492
Apr 23, 2026
15.000
15.150
14.850
14.960
13.609
6,192,800
Apr 22, 2026
15.220
15.280
14.120
15.140
13.773
14,947,500
Apr 21, 2026
16.310
16.940
16.310
16.870
15.347
4,065,575
Apr 20, 2026
16.150
16.420
15.940
16.260
14.792
4,267,330
Apr 17, 2026
16.120
16.120
15.880
16.100
14.646
2,316,406
Apr 16, 2026
16.160
16.160
15.840
16.120
14.665
5,842,309
Apr 15, 2026
16.000
16.240
15.810
15.900
14.464
4,176,500
Apr 14, 2026
16.130
16.190
15.880
15.990
14.546
1,849,579
Apr 13, 2026
16.100
16.150
15.770
16.000
14.555
3,544,500
Apr 10, 2026
16.130
16.450
16.100
16.400
14.919
1,796,441
Apr 9, 2026
15.900
16.160
15.880
16.130
14.674
1,827,732
Apr 8, 2026
15.500
15.910
15.360
15.910
14.474
3,995,505
Apr 2, 2026
15.700
15.850
15.060
15.360
13.973
6,047,117
Apr 1, 2026
15.300
16.020
15.290
15.850
14.419
6,867,257
Mar 31, 2026
15.390
15.480
15.020
15.230
13.855
3,464,333
Mar 30, 2026
15.480
15.500
15.120
15.170
13.800
3,831,933
Mar 27, 2026
15.250
15.560
15.120
15.560
14.155
3,833,691
Mar 26, 2026
15.250
15.660
15.200
15.250
13.873
3,249,500
Mar 25, 2026
15.640
15.980
15.400
15.670
14.255
5,492,180
Mar 24, 2026
15.440
15.720
15.410
15.640
14.228
5,606,000
Mar 23, 2026
15.800
15.980
15.100
15.340
13.955
10,127,427
Mar 20, 2026
15.810
16.150
15.810
16.020
14.574
37,717,530
Mar 19, 2026
15.830
15.950
15.690
15.810
14.383
5,268,500
Mar 18, 2026
16.120
16.300
15.800
15.990
14.546
7,723,083
Mar 17, 2026
15.850
16.150
15.820
16.120
14.665
7,943,873
Mar 16, 2026
16.380
16.560
15.550
15.670
14.255
11,413,145
Mar 13, 2026
16.520
16.520
15.800
16.380
14.901
12,376,688
Mar 12, 2026
18.100
18.100
16.120
16.520
15.029
18,031,000
Mar 11, 2026
17.780
18.190
17.700
18.100
16.466
5,130,434
Mar 10, 2026
18.100
18.250
17.610
17.770
16.166
5,758,000
Mar 9, 2026
17.970
18.080
17.330
17.950
16.329
4,405,176
Mar 6, 2026
17.480
18.250
17.400
17.970
16.348
2,555,056
Mar 5, 2026
17.410
17.750
17.370
17.480
15.902
3,701,713
Mar 4, 2026
17.870
17.940
17.050
17.380
15.811
7,319,287
Mar 3, 2026
18.600
18.600
17.740
17.950
16.329
6,884,718
Mar 2, 2026
18.100
18.660
18.100
18.410
16.748
6,164,934
Feb 27, 2026
18.480
18.610
18.180
18.590
16.912
4,141,347
Feb 26, 2026
18.640
18.640
18.220
18.380
16.721
3,128,640
Feb 25, 2026
18.410
18.680
18.260
18.360
16.702
2,052,719
Feb 24, 2026
18.670
18.820
18.240
18.400
16.739
3,822,507
Feb 23, 2026
18.820
19.000
18.550
19.000
17.285
1,919,344
Feb 20, 2026
18.050
19.100
18.050
18.820
17.121
5,324,337
Feb 16, 2026
17.990
17.990
17.990
17.990
16.366
-
Feb 13, 2026
17.170
17.930
16.810
17.930
16.311
5,102,010
Feb 12, 2026
16.630
17.300
16.630
17.260
15.702
7,415,721
Feb 11, 2026
17.810
17.990
16.400
16.800
15.283
9,302,500
Feb 10, 2026
18.300
18.400
17.830
18.090
16.457
3,055,777
Feb 9, 2026
17.700
18.100
17.700
18.100
16.466
1,934,792
Feb 6, 2026
17.300
17.680
17.300
17.680
16.084
2,485,830
Feb 5, 2026
17.530
17.900
17.420
17.600
16.011
4,819,493
Feb 4, 2026
17.370
17.550
17.060
17.530
15.947
2,291,192
Feb 3, 2026
17.400
17.580
17.220
17.370
15.802
2,802,450
Feb 2, 2026
17.380
17.490
17.080
17.200
15.647
3,179,298
Jan 30, 2026
17.340
17.500
17.010
17.380
15.811
4,106,673
Jan 29, 2026
16.850
17.290
16.810
17.130
15.583
6,395,458
Jan 28, 2026
17.080
17.170
16.550
16.800
15.283
3,764,001
Jan 27, 2026
16.800
17.170
16.680
16.990
15.456
3,940,188
Jan 26, 2026
17.200
17.280
16.870
16.980
15.447
3,251,810
Jan 23, 2026
17.500
17.570
17.150
17.270
15.711
2,599,896
Jan 22, 2026
17.180
17.600
17.170
17.370
15.802
2,196,287
Jan 21, 2026
17.420
17.480
17.060
17.190
15.638
2,867,991
Jan 20, 2026
17.410
17.410
17.030
17.320
15.756
1,475,248
Jan 19, 2026
17.460
18.000
17.280
17.420
15.847
2,810,114
Jan 16, 2026
17.600
17.780
17.320
17.580
15.993
3,348,859
Jan 15, 2026
17.630
17.970
17.480
17.620
16.029
3,304,066
Jan 14, 2026
17.090
17.500
17.000
17.430
15.856
3,557,353
Jan 13, 2026
17.390
17.660
16.900
17.090
15.547
4,765,524
Jan 12, 2026
17.130
17.300
16.850
17.090
15.547
3,665,110
Jan 9, 2026
16.730
17.160
16.360
17.130
15.583
5,474,566
Jan 8, 2026
16.420
16.680
16.390
16.680
15.174
5,244,332
Jan 7, 2026
16.000
16.480
15.920
16.440
14.956
3,966,320
Jan 6, 2026
15.800
16.090
15.720
15.870
14.437
5,135,987
Jan 5, 2026
15.970
15.990
15.390
15.840
14.410
8,745,395
Jan 2, 2026
16.060
16.160
15.870
15.970
14.528
3,777,548
Dec 31, 2025
15.960
15.960
15.960
15.960
14.519
-
Dec 30, 2025
16.250
16.410
15.820
15.860
14.428
4,353,350
Dec 29, 2025
16.890
16.900
16.130
16.300
14.828
5,355,310
Dec 24, 2025
16.890
16.890
16.890
16.890
15.365
-
Dec 23, 2025
17.260
17.460
16.880
16.900
15.374
3,901,034
Dec 22, 2025
17.320
17.500
17.010
17.260
15.702
4,344,985
Dec 19, 2025
17.590
17.710
17.150
17.330
15.765
6,346,492
Dec 18, 2025
17.700
17.830
17.230
17.630
16.038
6,187,263
Dec 17, 2025
18.070
18.450
17.340
17.680
16.084
8,983,936
Dec 16, 2025
17.700
18.050
17.590
17.930
16.311
11,801,397
Dec 15, 2025
16.520
17.750
16.030
17.670
16.075
14,849,409
Dec 12, 2025
16.900
17.140
16.460
16.610
15.110
17,043,336
Dec 11, 2025
16.380
17.140
16.370
16.860
15.338
11,008,325
Dec 10, 2025
16.600
16.630
15.790
16.440
14.956
14,130,500
Dec 9, 2025
16.300
16.750
16.130
16.740
15.229
8,181,873
Dec 8, 2025
16.400
16.400
16.000
16.130
14.674
3,132,025
Dec 5, 2025
16.300
16.450
16.100
16.160
14.701
5,428,870
Dec 4, 2025
16.290
16.400
16.070
16.200
14.737
3,218,685
Dec 3, 2025
16.600
16.680
16.380
16.420
14.938
3,791,714
Dec 2, 2025
16.180
16.620
16.180
16.620
15.119
3,527,083
Dec 1, 2025
16.590
16.590
16.160
16.240
14.774
3,717,500
Nov 28, 2025
16.330
16.500
16.330
16.450
14.965
2,756,000
Nov 27, 2025
16.460
16.600
16.340
16.480
14.992
2,169,680
Nov 26, 2025
16.380
16.550
16.300
16.460
14.974
3,994,251
Nov 25, 2025
16.470
16.470
16.160
16.380
14.901
2,064,884
Nov 24, 2025
15.790
16.300
15.780
16.280
14.810
5,049,000
Nov 21, 2025
16.010
16.060
15.680
15.780
14.355
2,152,136
Nov 20, 2025
15.610
16.080
15.610
16.070
14.619
4,301,507
Nov 19, 2025
15.420
15.720
15.420
15.630
14.219
2,435,355
Nov 18, 2025
15.460
15.610
15.280
15.540
14.137
3,524,756
Nov 17, 2025
15.570
15.670
15.300
15.620
14.210
3,633,318
Nov 14, 2025
15.200
15.950
15.200
15.600
14.192
11,684,327
Nov 13, 2025
14.720
15.940
14.720
15.140
13.773
12,488,830
Nov 12, 2025
14.590
14.920
14.590
14.810
13.473
4,544,436
Nov 11, 2025
14.720
14.850
14.400
14.590
13.273
3,090,971
Nov 10, 2025
14.560
14.680
14.450
14.650
13.327
2,756,054
Nov 7, 2025
14.400
14.730
14.400
14.560
13.245
4,801,098
Nov 6, 2025
14.500
14.700
14.480
14.560
13.245
3,338,109
Nov 5, 2025
14.400
14.500
14.190
14.500
13.191
3,490,337
Nov 4, 2025
14.330
14.510
14.280
14.470
13.164
4,011,565
