HKSE - Delayed Quote HKD

YUES INTL HLDG (1529.HK)

0.405

0.000

(0.00%)

As of 3:01:44 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.400	0.405	0.400	0.405	0.405	28,000
May 29, 2025	0.400	0.405	0.380	0.405	0.405	282,000
May 28, 2025	0.385	0.395	0.375	0.395	0.395	14,000
May 27, 2025	0.390	0.400	0.350	0.385	0.385	128,000
May 26, 2025	0.355	0.395	0.345	0.385	0.385	530,000
May 23, 2025	0.330	0.355	0.325	0.355	0.355	602,000
May 22, 2025	0.290	0.300	0.285	0.300	0.300	46,000
May 21, 2025	0.300	0.300	0.285	0.300	0.300	414,000
May 20, 2025	0.305	0.325	0.300	0.310	0.310	186,000
May 19, 2025	0.300	0.345	0.255	0.305	0.305	4,486,000
May 16, 2025	0.370	0.370	0.224	0.325	0.325	3,396,000
May 15, 2025	0.380	0.380	0.300	0.370	0.370	345,000
May 14, 2025	0.350	0.350	0.350	0.350	0.350	6,000
May 13, 2025	0.345	0.345	0.290	0.345	0.345	104,000
May 12, 2025	0.360	0.355	0.340	0.345	0.345	104,000
May 9, 2025	0.375	0.390	0.365	0.375	0.375	140,000
May 8, 2025	0.310	0.375	0.310	0.375	0.375	208,000
May 7, 2025	0.355	0.355	0.300	0.325	0.325	778,000
May 6, 2025	0.385	0.385	0.350	0.355	0.355	218,000
May 2, 2025	0.390	0.390	0.350	0.385	0.385	206,000
Apr 30, 2025	0.395	0.405	0.375	0.405	0.405	134,000
Apr 29, 2025	0.370	0.415	0.360	0.415	0.415	322,000
Apr 28, 2025	0.400	0.455	0.350	0.370	0.370	942,000
Apr 25, 2025	0.540	0.540	0.455	0.455	0.455	1,451,000
Apr 24, 2025	0.490	0.650	0.490	0.590	0.590	7,803,000
Apr 23, 2025	0.305	0.465	0.290	0.455	0.455	2,513,000
Apr 22, 2025	0.236	0.320	0.225	0.285	0.285	1,023,000
Apr 17, 2025	0.182	0.249	0.179	0.241	0.241	955,000
Apr 16, 2025	0.165	0.210	0.156	0.182	0.182	776,000
Apr 15, 2025	0.176	0.176	0.155	0.170	0.170	632,000
Apr 14, 2025	0.183	0.186	0.169	0.186	0.186	175,000
Apr 11, 2025	0.169	0.200	0.168	0.193	0.193	702,000
Apr 10, 2025	0.161	0.200	0.161	0.168	0.168	290,000
Apr 9, 2025	0.155	0.175	0.155	0.161	0.161	477,000
Apr 8, 2025	0.150	0.150	0.150	0.150	0.150	-
Apr 7, 2025	0.169	0.169	0.169	0.169	0.169	-
Apr 3, 2025	0.165	0.170	0.163	0.170	0.170	72,000
Apr 2, 2025	0.187	0.187	0.187	0.187	0.187	-
Apr 1, 2025	0.184	0.187	0.161	0.187	0.187	72,000
Mar 31, 2025	0.187	0.187	0.187	0.187	0.187	-
Mar 28, 2025	0.170	0.195	0.155	0.195	0.195	54,000
Mar 27, 2025	0.165	0.180	0.180	0.180	0.180	92,000
Mar 26, 2025	0.150	0.156	0.148	0.157	0.157	176,000
Mar 25, 2025	0.136	0.136	0.136	0.136	0.136	-
Mar 24, 2025	0.131	0.131	0.131	0.131	0.131	-
Mar 21, 2025	0.129	0.131	0.129	0.131	0.131	173,401
Mar 20, 2025	0.132	0.132	0.132	0.132	0.132	-
Mar 19, 2025	0.130	0.131	0.130	0.130	0.130	182,903
Mar 18, 2025	0.130	0.130	0.130	0.130	0.130	3,563
Mar 17, 2025	0.126	0.129	0.126	0.129	0.129	855,131
Mar 14, 2025	0.150	0.157	0.150	0.159	0.159	148,000
Mar 13, 2025	0.147	0.147	0.147	0.150	0.150	19,000
Mar 12, 2025	0.147	0.147	0.147	0.147	0.147	-
Mar 11, 2025	0.143	0.143	0.142	0.142	0.142	24,000
Mar 10, 2025	0.144	0.144	0.144	0.146	0.146	20,000
Mar 7, 2025	0.150	0.147	0.142	0.144	0.144	8,000
Mar 6, 2025	0.147	0.147	0.142	0.144	0.144	282,000
Mar 5, 2025	0.161	0.146	0.146	0.148	0.148	42,000
Mar 4, 2025	0.162	0.162	0.162	0.162	0.162	-
Mar 3, 2025	0.162	0.162	0.162	0.162	0.162	-
Feb 28, 2025	0.144	0.162	0.144	0.162	0.162	86,000
Feb 27, 2025	0.161	0.161	0.161	0.161	0.161	40,000
Feb 26, 2025	0.178	0.178	0.150	0.161	0.161	122,000
Feb 25, 2025	0.144	0.155	0.140	0.155	0.155	625,000
Feb 24, 2025	0.160	0.160	0.160	0.160	0.160	304,000
Feb 21, 2025	0.169	0.169	0.163	0.163	0.163	178,000
Feb 20, 2025	0.146	0.171	0.146	0.169	0.169	206,000
Feb 19, 2025	0.160	0.160	0.146	0.146	0.146	302,000
Feb 18, 2025	0.165	0.180	0.165	0.176	0.176	72,000
Feb 17, 2025	0.177	0.175	0.156	0.170	0.170	769,000
Feb 14, 2025	0.157	0.158	0.138	0.140	0.140	128,000
Feb 13, 2025	0.159	0.160	0.145	0.150	0.150	34,000
Feb 12, 2025	0.151	0.170	0.151	0.156	0.156	322,000
Feb 11, 2025	0.210	0.213	0.164	0.167	0.167	300,000
Feb 10, 2025	0.220	0.220	0.203	0.203	0.203	40,000
Feb 7, 2025	0.223	0.223	0.211	0.211	0.211	242,000
Feb 6, 2025	0.240	0.240	0.220	0.220	0.220	390,000
Feb 5, 2025	0.240	0.240	0.240	0.240	0.240	4,000
Feb 4, 2025	0.255	0.255	0.255	0.255	0.255	-
Feb 3, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 28, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 27, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 24, 2025	0.265	0.265	0.265	0.265	0.265	-
Jan 23, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 22, 2025	0.260	0.241	0.241	0.250	0.250	6,000
Jan 21, 2025	0.295	0.300	0.290	0.290	0.290	149,000
Jan 20, 2025	0.250	0.265	0.250	0.265	0.265	356,000
Jan 17, 2025	0.250	0.250	0.250	0.250	0.250	-
Jan 16, 2025	0.237	0.237	0.237	0.250	0.250	5,000
Jan 15, 2025	0.255	0.255	0.250	0.250	0.250	25,000
Jan 14, 2025	0.255	0.255	0.255	0.255	0.255	-
Jan 13, 2025	0.210	0.225	0.210	0.225	0.225	21,000
Jan 10, 2025	0.235	0.235	0.235	0.235	0.235	-
Jan 9, 2025	0.235	0.235	0.235	0.235	0.235	-
Jan 8, 2025	0.235	0.235	0.235	0.235	0.235	2,000
Jan 7, 2025	0.235	0.235	0.235	0.235	0.235	-
Jan 6, 2025	0.235	0.235	0.235	0.235	0.235	-
Jan 3, 2025	0.235	0.235	0.235	0.235	0.235	-
Jan 2, 2025	0.235	0.235	0.235	0.235	0.235	-
Dec 31, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 30, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 27, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 24, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 23, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 20, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 19, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 18, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 17, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 16, 2024	0.235	0.235	0.235	0.235	0.235	20,000
Dec 13, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 12, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 11, 2024	0.235	0.235	0.235	0.235	0.235	-
Dec 10, 2024	0.250	0.250	0.235	0.235	0.235	120,000
Dec 9, 2024	0.230	0.230	0.230	0.230	0.230	-
Dec 6, 2024	0.239	0.239	0.230	0.230	0.230	6,000
Dec 5, 2024	0.239	0.243	0.230	0.230	0.230	61,000
Dec 4, 2024	0.238	0.245	0.230	0.245	0.245	16,000
Dec 3, 2024	0.238	0.240	0.238	0.238	0.238	30,000
Dec 2, 2024	0.239	0.239	0.239	0.239	0.239	2,000
Nov 29, 2024	0.240	0.260	0.230	0.239	0.239	252,000
Nov 28, 2024	0.305	0.305	0.236	0.249	0.249	350,000
Nov 27, 2024	0.255	0.280	0.216	0.250	0.250	376,000
Nov 26, 2024	0.227	0.290	0.227	0.280	0.280	298,000
Nov 25, 2024	0.305	0.305	0.305	0.305	0.305	-
Nov 22, 2024	0.260	0.305	0.260	0.305	0.305	4,000
Nov 21, 2024	0.305	0.305	0.305	0.305	0.305	-
Nov 20, 2024	0.365	0.365	0.315	0.320	0.320	144,000
Nov 19, 2024	0.340	0.375	0.340	0.365	0.365	1,802,000
Nov 18, 2024	0.345	0.390	0.335	0.340	0.340	1,154,000
Nov 15, 2024	0.460	0.460	0.310	0.330	0.330	24,000
Nov 14, 2024	0.370	0.370	0.370	0.370	0.370	-
Nov 13, 2024	0.305	0.370	0.305	0.370	0.370	16,000
Nov 12, 2024	0.395	0.395	0.395	0.395	0.395	2,000
Nov 11, 2024	0.425	0.430	0.405	0.430	0.430	13,000
Nov 8, 2024	1:10 Stock Splits
Nov 8, 2024	0.425	0.425	0.425	0.430	0.430	1,000
Nov 7, 2024	0.450	0.500	0.440	0.460	0.460	268,000
Nov 6, 2024	0.520	0.520	0.360	0.520	0.520	360,000
Nov 5, 2024	0.480	0.530	0.480	0.530	0.530	46,000
Nov 4, 2024	0.540	0.520	0.480	0.530	0.530	9,000
Nov 1, 2024	0.470	0.560	0.470	0.540	0.540	161,000
Oct 31, 2024	0.560	0.560	0.450	0.520	0.520	648,000
Oct 30, 2024	0.520	0.630	0.520	0.560	0.560	154,000
Oct 29, 2024	0.750	0.680	0.560	0.610	0.610	379,000
Oct 28, 2024	0.650	0.680	0.610	0.680	0.680	42,000
Oct 25, 2024	0.670	0.700	0.610	0.650	0.650	218,000
Oct 24, 2024	0.670	0.740	0.670	0.710	0.710	76,000
Oct 23, 2024	0.720	0.770	0.700	0.730	0.730	195,000
Oct 22, 2024	0.730	0.830	0.730	0.780	0.780	45,000
Oct 21, 2024	0.720	0.880	0.720	0.800	0.800	24,000
Oct 18, 2024	0.810	0.850	0.750	0.830	0.830	60,000
Oct 17, 2024	0.830	0.830	0.810	0.810	0.810	52,000
Oct 16, 2024	0.830	0.930	0.820	0.830	0.830	87,000
Oct 15, 2024	0.930	0.980	0.870	0.940	0.940	83,000
Oct 14, 2024	0.980	0.980	0.970	0.970	0.970	5,000
Oct 10, 2024	1.000	1.030	0.900	0.980	0.980	41,000
Oct 9, 2024	1.030	1.030	1.030	1.030	1.030	-
Oct 8, 2024	1.090	1.090	1.000	1.030	1.030	77,000
Oct 7, 2024	0.960	1.150	0.960	1.080	1.080	109,000
Oct 4, 2024	1.030	1.110	0.970	0.980	0.980	208,000
Oct 3, 2024	1.260	1.310	1.000	1.060	1.060	736,000
Oct 2, 2024	1.490	1.490	1.220	1.320	1.320	103,000
Sep 30, 2024	1.330	1.420	1.320	1.420	1.420	47,000
Sep 27, 2024	1.530	1.590	1.310	1.450	1.450	95,000
Sep 26, 2024	1.520	1.600	1.500	1.600	1.600	20,000
Sep 25, 2024	1.430	1.510	1.430	1.510	1.510	388,000
Sep 24, 2024	1.410	1.590	1.440	1.490	1.490	431,000
Sep 23, 2024	1.400	1.410	1.400	1.410	1.410	2,000
Sep 20, 2024	1.520	1.520	1.400	1.500	1.500	37,000
Sep 19, 2024	1.520	1.520	1.520	1.520	1.520	-
Sep 17, 2024	1.650	1.650	1.520	1.520	1.520	11,000
Sep 16, 2024	1.520	1.520	1.520	1.520	1.520	-
Sep 13, 2024	1.520	1.520	1.520	1.520	1.520	-
Sep 12, 2024	1.520	1.520	1.520	1.520	1.520	5,000
Sep 11, 2024	1.660	1.660	1.550	1.550	1.550	120,000
Sep 10, 2024	1.660	1.660	1.660	1.660	1.660	-
Sep 9, 2024	1.720	1.720	1.660	1.660	1.660	37,000
Sep 5, 2024	1.700	1.710	1.700	1.710	1.710	2,000
Sep 4, 2024	1.950	2.000	1.660	1.660	1.660	9,000
Sep 3, 2024	1.890	1.890	1.890	1.890	1.890	-
Sep 2, 2024	1.620	2.000	1.620	1.890	1.890	9,000
Aug 30, 2024	1.610	1.610	1.610	1.610	1.610	-
Aug 29, 2024	1.600	1.610	1.600	1.610	1.610	12,000
Aug 28, 2024	1.680	1.680	1.680	1.680	1.680	-
Aug 27, 2024	1.680	1.680	1.680	1.680	1.680	-
Aug 26, 2024	1.680	1.680	1.680	1.680	1.680	-
Aug 23, 2024	1.750	1.750	1.610	1.680	1.680	264,000
Aug 22, 2024	1.620	1.720	1.610	1.680	1.680	72,000
Aug 21, 2024	1.730	1.730	1.730	1.730	1.730	-
Aug 20, 2024	1.800	1.810	1.730	1.730	1.730	21,000
Aug 19, 2024	1.800	1.900	1.800	1.900	1.900	35,000
Aug 16, 2024	1.950	2.030	1.950	1.950	1.950	20,000
Aug 15, 2024	2.030	2.060	1.900	1.980	1.980	35,000
Aug 14, 2024	2.200	2.290	2.000	2.050	2.050	141,000
Aug 13, 2024	2.250	2.250	2.070	2.240	2.240	37,000
Aug 12, 2024	2.290	2.300	2.090	2.100	2.100	57,000
Aug 9, 2024	2.300	2.300	2.300	2.300	2.300	-
Aug 8, 2024	2.300	2.300	2.300	2.300	2.300	-
Aug 7, 2024	2.200	2.300	2.080	2.300	2.300	32,000
Aug 6, 2024	2.300	2.300	2.300	2.300	2.300	-
Aug 5, 2024	2.210	2.390	2.110	2.300	2.300	52,000
Aug 2, 2024	2.210	2.380	2.000	2.380	2.380	9,000
Aug 1, 2024	2.310	2.390	2.210	2.380	2.380	16,000
Jul 31, 2024	2.390	2.430	2.300	2.310	2.310	283,000
Jul 30, 2024	2.400	2.450	2.300	2.450	2.450	11,000
Jul 29, 2024	2.000	2.490	2.400	2.490	2.490	24,000
Jul 26, 2024	2.500	2.600	2.410	2.500	2.500	60,000
Jul 25, 2024	2.410	2.500	2.410	2.490	2.490	6,000
Jul 24, 2024	2.500	2.550	2.380	2.500	2.500	77,000
Jul 23, 2024	2.470	2.500	2.420	2.500	2.500	12,000
Jul 22, 2024	2.490	2.500	2.330	2.410	2.410	80,000
Jul 19, 2024	2.500	2.550	2.410	2.500	2.500	54,000
Jul 18, 2024	2.480	2.650	2.450	2.490	2.490	51,000
Jul 17, 2024	2.700	2.950	2.460	2.480	2.480	335,000
Jul 16, 2024	2.460	2.700	2.460	2.600	2.600	65,000
Jul 15, 2024	2.850	2.700	2.440	2.460	2.460	222,000
Jul 12, 2024	2.150	2.850	2.140	2.850	2.850	738,000
Jul 11, 2024	2.200	2.500	2.020	2.400	2.400	300,000
Jul 10, 2024	2.000	2.270	2.000	2.260	2.260	242,000
Jul 9, 2024	2.300	2.450	2.150	2.150	2.150	91,000
Jul 8, 2024	2.250	2.290	2.240	2.280	2.280	36,000
Jul 5, 2024	2.100	2.250	1.870	2.250	2.250	207,000
Jul 4, 2024	2.180	2.240	1.960	2.080	2.080	155,000
Jul 3, 2024	1.540	2.180	1.540	2.180	2.180	154,000
Jul 2, 2024	1.520	1.730	1.520	1.720	1.720	83,000
Jun 28, 2024	1.480	1.560	1.480	1.560	1.560	607,000
Jun 27, 2024	1.580	1.580	1.540	1.560	1.560	14,000
Jun 26, 2024	1.550	1.600	1.530	1.600	1.600	85,000
Jun 25, 2024	1.550	1.600	1.510	1.600	1.600	48,000
Jun 24, 2024	1.480	1.640	1.480	1.600	1.600	57,000
Jun 21, 2024	1.450	1.610	1.450	1.550	1.550	4,000
Jun 20, 2024	1.520	1.700	1.520	1.620	1.620	4,000
Jun 19, 2024	1.550	1.710	1.550	1.630	1.630	5,000
Jun 18, 2024	1.650	1.730	1.620	1.730	1.730	30,000
Jun 17, 2024	1.800	1.800	1.730	1.730	1.730	57,000
Jun 14, 2024	1.900	2.000	1.670	1.910	1.910	167,000
Jun 13, 2024	1.650	1.860	1.500	1.830	1.830	407,000
Jun 12, 2024	1.520	1.640	1.410	1.600	1.600	52,000
Jun 11, 2024	1.370	1.370	1.370	1.370	1.370	1,000
Jun 7, 2024	1.340	1.650	1.340	1.450	1.450	10,000
Jun 6, 2024	1.450	1.570	1.400	1.420	1.420	50,000
Jun 5, 2024	1.540	1.650	1.510	1.590	1.590	91,000
Jun 4, 2024	1.340	1.510	1.340	1.500	1.500	25,000
Jun 3, 2024	1.490	1.500	1.490	1.500	1.500	6,000
May 31, 2024	1.320	1.460	1.320	1.460	1.460	4,000
May 30, 2024	1.400	1.490	1.400	1.400	1.400	71,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

YUES INTL HLDG (1529.HK)