HKSE - Delayed Quote
HKD
Yeahka Limited (9923.HK)
3.500
0.000
(0.00%)
At close: 4:08:14 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
Oct 30, 2026
3.435
3.540
3.310
3.500
3.500
522,068
Oct 29, 2026
3.510
3.540
3.435
3.540
3.540
280,400
Oct 28, 2026
3.555
3.640
3.495
3.600
3.600
130,200
Oct 27, 2026
3.575
3.675
3.460
3.565
3.565
350,400
Oct 26, 2026
3.700
3.800
3.575
3.575
3.575
148,000
Oct 23, 2026
3.760
3.915
3.675
3.700
3.700
120,285
Oct 22, 2026
3.755
3.800
3.610
3.760
3.760
236,812
Oct 21, 2026
3.880
3.900
3.600
3.755
3.755
248,400
Oct 20, 2026
3.750
3.995
3.695
3.840
3.840
264,900
Oct 16, 2026
3.650
3.750
3.550
3.750
3.750
522,800
Oct 15, 2026
3.655
3.715
3.525
3.635
3.635
290,400
Oct 14, 2026
3.705
3.820
3.670
3.725
3.725
148,000
Oct 13, 2026
3.730
3.955
3.600
3.705
3.705
390,000
Oct 12, 2026
3.750
3.800
3.680
3.770
3.770
193,486
Oct 9, 2026
3.770
3.775
3.680
3.750
3.750
183,200
Oct 8, 2026
3.870
3.975
3.770
3.770
3.770
146,425
Oct 7, 2026
3.805
3.990
3.795
3.850
3.850
149,200
Oct 6, 2026
3.880
3.900
3.765
3.820
3.820
165,200
Oct 5, 2026
3.810
3.890
3.780
3.835
3.835
66,400
Oct 2, 2026
3.810
3.880
3.760
3.800
3.800
246,800
Sep 30, 2026
3.810
3.980
3.760
3.980
3.980
276,000
Sep 29, 2026
3.985
4.000
3.810
3.840
3.840
197,600
Sep 28, 2026
3.840
4.005
3.805
4.005
4.005
279,600
Sep 25, 2026
3.835
3.940
3.785
3.845
3.845
262,400
Sep 24, 2026
3.870
3.900
3.840
3.840
3.840
423,200
Sep 23, 2026
3.900
3.945
3.815
3.945
3.945
635,600
Sep 22, 2026
3.910
3.965
3.795
3.945
3.945
281,952
Sep 21, 2026
3.895
3.900
3.700
3.850
3.850
941,490
Sep 18, 2026
4.035
4.245
3.890
3.890
3.890
3,648,820
Sep 17, 2026
4.030
4.030
3.915
4.030
4.030
202,800
Sep 16, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
4.090
4.090
3.990
4.020
4.020
193,200
Sep 15, 2026
4.200
4.230
4.035
4.115
4.085
283,513
Sep 14, 2026
4.000
4.200
4.000
4.200
4.169
155,680
Sep 11, 2026
4.020
4.195
3.950
4.185
4.154
367,200
Sep 10, 2026
4.280
4.280
4.080
4.195
4.164
329,200
Sep 9, 2026
4.285
4.300
4.150
4.280
4.249
265,200
Sep 8, 2026
4.320
4.425
4.285
4.285
4.254
222,422
Sep 7, 2026
4.425
4.460
4.280
4.320
4.289
272,400
Sep 4, 2026
4.415
4.550
4.410
4.425
4.393
509,611
Sep 3, 2026
4.500
4.505
4.380
4.400
4.368
257,200
Sep 2, 2026
4.505
4.625
4.480
4.485
4.452
192,800
Sep 1, 2026
4.570
4.590
4.505
4.505
4.472
188,800
Aug 31, 2026
4.700
4.705
4.485
4.500
4.467
510,800
Aug 28, 2026
4.795
4.800
4.710
4.715
4.681
388,800
Aug 27, 2026
4.845
4.845
4.800
4.800
4.765
115,600
Aug 26, 2026
4.960
4.980
4.850
4.850
4.815
210,800
Aug 25, 2026
4.850
4.980
4.840
4.910
4.874
118,503
Aug 24, 2026
4.860
5.090
4.830
4.830
4.795
389,356
Aug 21, 2026
4.875
5.180
4.875
5.090
5.053
625,057
Aug 20, 2026
4.790
5.000
4.750
4.875
4.839
274,400
Aug 19, 2026
4.810
4.990
4.750
4.785
4.750
170,800
Aug 18, 2026
4.960
5.005
4.805
4.915
4.879
189,600
Aug 17, 2026
4.740
4.965
4.740
4.960
4.924
231,358
Aug 14, 2026
4.700
4.795
4.700
4.710
4.676
137,600
Aug 13, 2026
4.700
4.785
4.680
4.720
4.686
317,400
Aug 12, 2026
4.835
4.835
4.675
4.720
4.686
350,358
Aug 11, 2026
4.915
4.970
4.835
4.840
4.805
205,862
Aug 10, 2026
4.980
4.985
4.840
4.915
4.879
136,800
Aug 7, 2026
4.800
4.910
4.760
4.840
4.805
643,632
Aug 6, 2026
4.880
4.880
4.805
4.820
4.785
251,600
Aug 5, 2026
4.900
4.975
4.900
4.930
4.894
342,136
Aug 4, 2026
4.910
5.045
4.835
4.900
4.864
114,400
Aug 3, 2026
4.930
5.030
4.810
5.000
4.964
86,438
Jul 31, 2026
4.940
5.060
4.930
4.930
4.894
316,000
Jul 30, 2026
4.870
5.000
4.860
4.940
4.904
231,308
Jul 29, 2026
5.010
5.030
4.870
4.870
4.834
173,600
Jul 28, 2026
4.950
5.120
4.840
4.920
4.884
215,200
Jul 27, 2026
5.050
5.070
4.950
4.950
4.914
125,400
Jul 24, 2026
5.050
5.050
4.930
5.050
5.013
112,400
Jul 23, 2026
5.120
5.380
5.100
5.120
5.083
190,400
Jul 22, 2026
5.280
5.480
5.240
5.300
5.261
145,845
Jul 21, 2026
5.200
5.300
5.170
5.280
5.242
175,207
Jul 20, 2026
5.140
5.270
5.050
5.130
5.093
105,036
Jul 17, 2026
5.160
5.190
4.950
5.140
5.103
373,200
Jul 16, 2026
5.220
5.540
5.220
5.300
5.261
381,600
Jul 15, 2026
4.990
5.300
4.990
5.220
5.182
646,454
Jul 14, 2026
4.910
4.990
4.780
4.980
4.944
214,800
Jul 13, 2026
4.790
4.980
4.790
4.910
4.874
358,400
Jul 10, 2026
4.810
4.970
4.800
4.940
4.904
293,600
Jul 9, 2026
4.960
5.000
4.790
4.850
4.815
178,400
Jul 8, 2026
4.860
5.020
4.860
4.960
4.924
275,219
Jul 7, 2026
4.960
4.990
4.820
4.820
4.785
140,400
Jul 6, 2026
5.090
5.120
4.970
4.990
4.954
264,883
Jul 3, 2026
4.960
5.160
4.950
4.990
4.954
289,600
Jul 2, 2026
4.800
5.200
4.800
4.950
4.914
419,485
Jun 30, 2026
5.000
5.050
4.680
4.870
4.834
499,200
Jun 29, 2026
4.800
5.030
4.710
5.030
4.993
592,160
Jun 26, 2026
4.870
4.910
4.680
4.760
4.725
1,328,000
Jun 25, 2026
5.070
5.090
4.850
4.990
4.954
958,972
Jun 24, 2026
5.200
5.260
5.040
5.070
5.033
580,400
Jun 23, 2026
5.800
5.800
5.140
5.300
5.261
721,000
Jun 22, 2026
5.350
5.430
5.270
5.310
5.271
763,388
Jun 18, 2026
5.430
5.580
5.200
5.350
5.311
1,003,200
Jun 17, 2026
5.610
5.630
5.410
5.430
5.390
414,400
Jun 16, 2026
5.900
5.900
5.530
5.620
5.579
225,814
Jun 15, 2026
5.630
5.880
5.520
5.630
5.589
471,738
Jun 12, 2026
5.870
5.910
5.630
5.630
5.589
637,125
Jun 11, 2026
5.780
5.930
5.740
5.870
5.827
223,200
Jun 10, 2026
5.810
6.020
5.810
5.920
5.877
465,970
Jun 9, 2026
5.910
6.090
5.910
6.030
5.986
321,600
Jun 8, 2026
5.910
6.100
5.910
5.950
5.907
436,800
Jun 5, 2026
6.000
6.050
5.940
5.950
5.907
368,093
Jun 4, 2026
6.120
6.120
5.930
5.930
5.887
352,272
Jun 3, 2026
6.200
6.200
5.960
6.120
6.075
605,325
Jun 2, 2026
5.900
6.220
5.870
6.220
6.175
633,602
Jun 1, 2026
5.680
5.950
5.680
5.900
5.857
474,400
May 29, 2026
5.680
5.790
5.660
5.680
5.639
226,000
May 28, 2026
5.760
5.760
5.560
5.690
5.649
769,846
May 27, 2026
5.980
5.980
5.740
5.820
5.778
540,400
May 26, 2026
5.850
5.980
5.710
5.940
5.897
461,600
May 22, 2026
5.900
6.000
5.830
5.940
5.897
469,419
May 21, 2026
5.970
6.040
5.800
5.850
5.807
543,200
May 20, 2026
6.000
6.030
5.840
5.980
5.936
288,400
May 19, 2026
6.020
6.090
5.950
6.030
5.986
386,000
May 18, 2026
6.120
6.120
5.910
6.020
5.976
622,400
May 15, 2026
6.070
6.240
6.070
6.130
6.085
393,200
May 14, 2026
6.190
6.290
6.100
6.100
6.056
231,200
May 13, 2026
6.320
6.320
6.110
6.190
6.145
471,200
May 12, 2026
6.320
6.380
6.220
6.300
6.254
244,000
May 11, 2026
6.230
6.340
6.110
6.320
6.274
354,400
May 8, 2026
6.310
6.310
6.220
6.230
6.185
190,047
May 7, 2026
6.280
6.340
6.250
6.340
6.294
381,200
May 6, 2026
6.220
6.280
6.050
6.250
6.204
703,200
May 5, 2026
6.330
6.330
6.070
6.220
6.175
232,400
May 4, 2026
6.450
6.450
6.200
6.340
6.294
364,000
Apr 30, 2026
6.350
6.380
6.180
6.230
6.185
301,346
Apr 29, 2026
6.290
6.480
6.290
6.350
6.304
308,800
Apr 28, 2026
6.280
6.540
6.260
6.510
6.463
611,600
Apr 27, 2026
6.280
6.280
6.170
6.200
6.155
287,600
Apr 24, 2026
6.240
6.350
5.950
6.270
6.224
1,561,804
Apr 23, 2026
6.390
6.390
6.220
6.260
6.214
462,800
Apr 22, 2026
6.460
6.460
6.290
6.380
6.333
402,836
Apr 21, 2026
6.660
6.540
6.440
6.500
6.453
357,200
Apr 20, 2026
6.550
6.560
6.440
6.440
6.393
348,000
Apr 17, 2026
6.560
6.580
6.520
6.560
6.512
204,800
Apr 16, 2026
6.570
6.640
6.440
6.590
6.542
426,000
Apr 15, 2026
6.540
6.690
6.530
6.570
6.522
679,200
Apr 14, 2026
6.690
6.750
6.480
6.530
6.482
421,600
Apr 13, 2026
6.860
6.860
6.550
6.690
6.641
338,000
Apr 10, 2026
6.740
7.100
6.700
6.860
6.810
643,644
Apr 9, 2026
7.000
7.000
6.690
6.740
6.691
280,400
Apr 8, 2026
7.000
7.000
6.610
6.860
6.810
557,570
Apr 2, 2026
6.900
6.990
6.740
6.850
6.800
192,000
Apr 1, 2026
6.890
6.930
6.750
6.880
6.830
322,040
Mar 31, 2026
6.600
6.860
6.420
6.750
6.701
257,600
Mar 30, 2026
6.900
6.900
6.350
6.600
6.552
297,100
Mar 27, 2026
6.550
6.990
6.520
6.690
6.641
460,800
Mar 26, 2026
6.760
6.800
6.550
6.550
6.502
308,400
Mar 25, 2026
6.590
6.790
6.590
6.760
6.711
298,000
Mar 24, 2026
6.360
6.580
6.360
6.540
6.492
249,600
Mar 23, 2026
6.500
6.500
6.210
6.300
6.254
943,200
Mar 20, 2026
6.770
6.780
6.600
6.620
6.572
466,844
Mar 19, 2026
6.980
6.980
6.770
6.770
6.721
431,600
Mar 18, 2026
7.010
7.070
6.900
7.020
6.969
270,800
Mar 17, 2026
7.190
7.250
6.980
6.990
6.939
402,000
Mar 16, 2026
6.950
7.090
6.890
7.010
6.959
262,800
Mar 13, 2026
7.000
7.090
6.950
6.950
6.899
719,600
Mar 12, 2026
7.170
7.230
7.000
7.080
7.028
262,000
Mar 11, 2026
7.180
7.280
7.140
7.160
7.108
247,200
Mar 10, 2026
6.980
7.130
6.960
7.010
6.959
396,000
Mar 9, 2026
7.200
7.200
6.910
6.980
6.929
780,400
Mar 6, 2026
7.160
7.340
7.140
7.280
7.227
280,040
Mar 5, 2026
7.420
7.420
7.170
7.190
7.138
515,200
Mar 4, 2026
7.250
7.330
7.120
7.200
7.148
672,400
Mar 3, 2026
7.670
7.670
7.300
7.330
7.277
964,000
Mar 2, 2026
8.040
7.890
7.610
7.670
7.614
652,400
Feb 27, 2026
7.880
8.080
7.650
8.080
8.021
3,080,000
Feb 26, 2026
8.000
8.310
7.910
7.910
7.852
908,400
Feb 25, 2026
7.930
8.090
7.910
7.930
7.872
568,533
Feb 24, 2026
7.950
7.990
7.760
7.970
7.912
597,792
Feb 23, 2026
7.780
8.070
7.780
8.060
8.001
881,600
Feb 20, 2026
7.800
7.890
7.470
7.780
7.723
691,485
Feb 16, 2026
7.790
7.790
7.790
7.790
7.733
-
Feb 13, 2026
7.510
7.610
7.400
7.600
7.545
361,300
Feb 12, 2026
7.660
7.670
7.500
7.540
7.485
295,200
Feb 11, 2026
7.480
7.800
7.450
7.790
7.733
774,800
Feb 10, 2026
7.500
7.700
7.500
7.560
7.505
558,140
Feb 9, 2026
7.410
7.590
7.410
7.500
7.445
434,400
Feb 6, 2026
7.350
7.510
7.300
7.330
7.277
602,840
Feb 5, 2026
7.500
7.590
7.360
7.510
7.455
708,600
Feb 4, 2026
7.600
7.640
7.450
7.530
7.475
472,700
Feb 3, 2026
7.800
7.800
7.550
7.600
7.545
588,800
Feb 2, 2026
7.870
7.870
7.620
7.700
7.644
747,200
Jan 30, 2026
7.870
7.990
7.850
7.990
7.932
617,200
Jan 29, 2026
7.870
8.090
7.820
8.050
7.991
496,800
Jan 28, 2026
7.960
8.120
7.890
7.890
7.832
524,000
Jan 27, 2026
8.010
8.040
7.860
7.950
7.892
466,500
Jan 26, 2026
8.160
8.160
7.950
8.040
7.981
834,000
Jan 23, 2026
8.170
8.300
8.080
8.160
8.101
670,400
Jan 22, 2026
8.240
8.270
8.080
8.180
8.120
295,236
Jan 21, 2026
8.230
8.230
8.000
8.160
8.101
446,700
Jan 20, 2026
8.110
8.290
8.090
8.220
8.160
279,600
Jan 19, 2026
8.260
8.260
8.030
8.090
8.031
669,200
Jan 16, 2026
8.600
8.600
8.300
8.340
8.279
377,600
Jan 15, 2026
8.690
8.690
8.400
8.410
8.349
545,600
Jan 14, 2026
8.970
8.970
8.560
8.650
8.587
948,000
Jan 13, 2026
8.690
9.060
8.630
8.880
8.815
2,276,918
Jan 12, 2026
8.260
8.700
8.260
8.680
8.617
1,591,200
Jan 9, 2026
8.160
8.290
8.100
8.260
8.200
406,788
Jan 8, 2026
8.270
8.270
8.010
8.160
8.101
409,261
Jan 7, 2026
8.380
8.380
8.150
8.270
8.210
708,400
Jan 6, 2026
8.050
8.380
8.050
8.380
8.319
725,600
Jan 5, 2026
8.200
8.200
8.010
8.050
7.991
401,400
Jan 2, 2026
7.990
8.390
7.950
8.240
8.180
963,200
Dec 31, 2025
7.920
7.920
7.920
7.920
7.862
-
Dec 30, 2025
8.090
8.150
7.890
7.900
7.842
533,600
Dec 29, 2025
8.100
8.300
8.060
8.110
8.051
926,400
Dec 24, 2025
8.070
8.070
8.070
8.070
8.011
-
Dec 23, 2025
8.060
8.180
7.990
8.150
8.091
406,000
Dec 22, 2025
8.140
8.200
8.020
8.080
8.021
670,000
Dec 19, 2025
7.880
8.060
7.860
8.060
8.001
405,562
Dec 18, 2025
7.900
7.900
7.730
7.880
7.823
488,000
Dec 17, 2025
7.860
7.920
7.630
7.900
7.842
449,200
Dec 16, 2025
7.910
7.910
7.570
7.820
7.763
504,000
Dec 15, 2025
8.090
8.090
7.830
7.880
7.823
522,400
Dec 12, 2025
8.000
8.400
8.000
8.090
8.031
1,235,600
Dec 11, 2025
7.730
8.150
7.660
8.000
7.942
1,303,200
Dec 10, 2025
7.460
7.730
7.450
7.690
7.634
547,160
Dec 9, 2025
7.740
7.740
7.450
7.590
7.535
1,237,500
Dec 8, 2025
7.880
7.940
7.710
7.810
7.753
434,800
Dec 5, 2025
7.780
7.810
7.660
7.800
7.743
312,422
Dec 4, 2025
7.660
7.810
7.620
7.740
7.684
453,200
Dec 3, 2025
7.750
7.840
7.680
7.780
7.723
448,400
Dec 2, 2025
7.880
7.880
7.760
7.780
7.723
428,400
Dec 1, 2025
7.880
7.940
7.830
7.880
7.823
535,200
Nov 28, 2025
7.900
8.010
7.840
7.990
7.932
194,400
Nov 27, 2025
7.920
8.030
7.830
7.950
7.892
271,200
Nov 26, 2025
8.070
8.190
7.900
7.920
7.862
465,200
Nov 25, 2025
8.100
8.190
7.960
8.040
7.981
804,800
Nov 24, 2025
7.600
8.090
7.600
8.090
8.031
1,797,200
Nov 21, 2025
7.760
7.680
7.460
7.530
7.475
806,466
Nov 20, 2025
7.840
7.980
7.660
7.770
7.713
562,400
Nov 19, 2025
8.200
8.200
7.760
7.810
7.753
1,111,999
Nov 18, 2025
8.650
8.650
7.980
8.040
7.981
934,400
Nov 17, 2025
8.270
8.270
8.100
8.210
8.150
287,800
Nov 14, 2025
8.620
8.620
8.230
8.270
8.210
607,045
Nov 13, 2025
8.690
8.690
8.350
8.420
8.359
443,200
Nov 12, 2025
8.580
8.670
8.460
8.500
8.438
344,685
Nov 11, 2025
8.720
8.720
8.400
8.600
8.537
672,400
Nov 10, 2025
8.250
8.510
8.240
8.420
8.359
364,800
Nov 7, 2025
8.500
8.500
8.200
8.250
8.190
793,898
Nov 6, 2025
8.580
8.580
8.410
8.510
8.448
471,927
Nov 5, 2025
9.000
9.000
8.270
8.420
8.359
834,200
Nov 4, 2025
8.720
8.730
8.450
8.590
8.527
555,100
Nov 3, 2025
8.670
8.820
8.530
8.720
8.656
615,640
