Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Yeahka Limited (9923.HK)

Compare
7.200
+0.130
+(1.84%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.0707.2507.0207.2007.2001,423,600
Apr 16, 20257.3007.3006.9507.0707.0701,717,600
Apr 15, 20257.2507.2607.1307.2107.2101,035,600
Apr 14, 20257.3707.3707.1607.2407.2402,240,400
Apr 11, 20256.9007.2006.8107.0507.0504,229,900
Apr 10, 20257.1807.3206.8606.8806.8806,376,000
Apr 9, 20256.6006.8906.3606.8506.8505,654,400
Apr 8, 20256.7707.0506.4506.7806.7806,578,828
Apr 7, 20257.5007.6706.6006.7006.7004,700,000
Apr 3, 20257.9708.0707.8708.0208.0201,666,400
Apr 2, 20258.0008.1107.9408.0608.0601,649,200
Apr 1, 20258.0108.1408.0008.0208.0202,042,000
Mar 31, 20258.5008.5007.8807.9907.9904,542,296
Mar 28, 20258.3308.9708.2108.3608.36014,118,400
Mar 27, 20258.0308.0607.8207.9807.980852,400
Mar 26, 20257.9308.0307.9107.9807.980908,000
Mar 25, 20258.4908.4907.9307.9307.9302,320,800
Mar 24, 20258.4108.5408.1808.2808.2802,202,800
Mar 21, 20258.3508.4508.1608.3608.3602,504,023
Mar 20, 20258.6208.6308.4008.4608.4601,597,600
Mar 19, 20258.7308.7308.5108.6008.6003,196,000
Mar 18, 20258.6508.7508.6208.7308.7302,284,000
Mar 17, 20258.4308.6208.3808.5608.5601,590,200
Mar 14, 20258.2708.4808.1508.4108.4102,534,400
Mar 13, 20258.3508.3708.0708.2008.2002,231,600
Mar 12, 20258.3508.5408.2208.3508.3502,395,600
Mar 11, 20258.2508.4108.1408.3508.3501,861,600
Mar 10, 20258.7308.9308.2508.4508.4506,180,800
Mar 7, 20258.8209.0308.6708.9608.9604,758,421
Mar 6, 20258.7808.9808.7208.8708.8705,861,600
Mar 5, 20258.9209.0908.5408.6808.6803,999,800
Mar 4, 20258.0609.0908.0609.0009.0004,180,000
Mar 3, 20258.3308.3308.1008.1608.1601,709,600
Feb 28, 20258.6808.6808.0608.1608.1603,824,400
Feb 27, 20258.9709.0108.4808.6008.6004,674,600
Feb 26, 20258.6508.9508.5108.8508.8505,261,200
Feb 25, 20258.7608.7608.4508.5808.5804,933,200
Feb 24, 20259.1809.1808.7508.8808.8805,193,600
Feb 21, 20259.0809.2708.8309.1909.1905,706,821
Feb 20, 20259.3009.3708.8708.8808.8805,774,000
Feb 19, 20259.5009.5009.1609.3009.3005,283,600
Feb 18, 20259.4209.6809.1309.4909.49010,197,226
Feb 17, 20259.31010.0809.0809.3109.31014,746,100
Feb 14, 20258.5909.0508.4709.0309.0309,294,170
Feb 13, 20258.8108.9008.3508.4008.4006,883,571
Feb 12, 20258.6008.9408.5408.6808.6806,212,171
Feb 11, 20259.0209.1708.5008.5308.5309,326,600
Feb 10, 20259.3109.5009.0109.1609.1609,022,100
Feb 7, 20258.9609.2008.6509.1509.15011,316,021
Feb 6, 20258.2909.1008.2008.9508.95015,754,293
Feb 5, 20258.2208.2307.8508.1908.1904,924,000
Feb 4, 20258.0908.3608.0108.2008.2001,243,694
Feb 3, 20258.0808.1707.7708.0808.080890,400
Jan 28, 20258.2308.2308.2308.2308.230-
Jan 27, 20258.3008.3508.0008.2208.2205,942,400
Jan 24, 20257.6608.2707.6608.1208.12011,689,874
Jan 23, 20257.6807.9007.5907.6607.6605,888,400
Jan 22, 20257.7507.7907.5007.6007.6004,449,278
Jan 21, 20258.2408.2407.5707.6507.6509,066,000
Jan 20, 20258.0408.4307.9507.9807.98010,264,800
Jan 17, 20257.9408.1807.7107.8807.8809,686,000
Jan 16, 20258.0108.3207.8907.9307.93011,869,600
Jan 15, 20258.4008.4007.6407.8507.85013,431,800
Jan 14, 20257.3108.5207.1508.2408.24032,788,728
Jan 13, 20257.6807.8406.9507.0807.08012,990,800
Jan 10, 20258.6008.6007.6007.6507.65015,559,000
Jan 9, 20258.9009.0008.3908.6908.69014,764,400
Jan 8, 20259.9709.9708.7208.7208.72016,844,071
Jan 7, 202510.30010.7409.9009.9709.97035,672,076
Jan 6, 202511.72012.28010.82011.10011.1009,548,000
Jan 3, 202512.02012.46010.90011.72011.72012,982,200
Jan 2, 202512.80013.36011.50011.90011.90010,708,995
Dec 31, 202412.40012.40012.40012.40012.400-
Dec 30, 202411.20014.10010.54012.92012.92045,774,353
Dec 27, 20249.66011.2209.23010.78010.78014,017,356
Dec 24, 20249.2009.2009.2009.2009.200-
Dec 23, 20249.2009.4808.9209.0509.0501,914,800
Dec 20, 20248.6009.6608.6009.1609.1606,149,854
Dec 19, 20248.9008.9008.5308.7308.730979,600
Dec 18, 20248.6808.9508.6108.9008.900894,000
Dec 17, 20248.7108.8408.6108.7008.700607,200
Dec 16, 20248.9609.0008.7008.7708.770857,200
Dec 13, 20249.0009.0008.4708.9608.9605,748,800
Dec 12, 20249.0709.3208.8608.9708.9704,011,600
Dec 11, 20249.5409.5408.9309.0109.0103,756,692
Dec 10, 202410.48010.7009.2409.5409.5403,514,900
Dec 9, 20249.95010.2609.78010.20010.200521,200
Dec 6, 202410.00010.1009.8509.9509.950473,288
Dec 5, 20249.8109.9609.8009.9409.940140,400
Dec 4, 20249.94010.1009.80010.00010.000509,200
Dec 3, 20249.98010.1809.7709.9509.950518,000
Dec 2, 20249.99010.1009.89010.00010.000403,200
Nov 29, 20249.60010.0009.6009.9909.990768,400
Nov 28, 202410.10010.1009.8509.8709.870259,200
Nov 27, 20249.85010.1609.71010.12010.120381,048
Nov 26, 20249.77010.0609.7709.8709.870451,600
Nov 25, 202410.00010.0809.6709.8009.800519,200
Nov 22, 202410.40010.4009.8109.9009.900909,600
Nov 21, 202410.74010.74010.32010.46010.460292,847
Nov 20, 202410.62010.82010.34010.76010.760328,000
Nov 19, 202410.50010.76010.38010.62010.620248,800
Nov 18, 202410.60010.76010.38010.60010.600629,200
Nov 15, 202411.02011.02010.20010.20010.2001,309,200
Nov 14, 202411.28011.28010.80010.90010.900807,600
Nov 13, 202411.38011.38011.02011.12011.120591,745
Nov 12, 202411.96012.18011.42011.54011.540530,800
Nov 11, 202411.84012.78011.60012.10012.100426,331
Nov 8, 202412.34012.72011.94012.10012.100676,800
Nov 7, 202411.50012.22011.36012.22012.220665,261
Nov 6, 202411.40011.88011.26011.56011.560698,800
Nov 5, 202411.02011.48011.02011.46011.460522,500
Nov 4, 202410.96011.04010.88011.04011.040161,600
Nov 1, 202411.00011.14010.78010.96010.960394,794
Oct 31, 202411.10011.28011.00011.00011.000272,448
Oct 30, 202411.42011.52010.92011.14011.140585,248
Oct 29, 202411.50011.68011.20011.42011.420553,028
Oct 28, 202411.30011.48011.16011.40011.400341,200
Oct 25, 202410.96011.22010.92011.20011.200331,800
Oct 24, 202411.08011.28010.82010.82010.820387,400
Oct 23, 202411.22011.58011.14011.26011.260407,272
Oct 22, 202411.30011.36011.08011.22011.220419,200
Oct 21, 202411.40011.58011.00011.30011.300543,600
Oct 18, 202410.42011.32010.20011.10011.1001,103,790
Oct 17, 202410.58011.00010.12010.30010.300778,800
Oct 16, 202410.74010.98010.48010.58010.580854,000
Oct 15, 202411.36011.40010.64010.86010.860818,100
Oct 14, 202411.88011.98011.14011.28011.280904,400
Oct 10, 202412.56012.90011.82011.98011.9801,778,800
Oct 9, 202413.22013.92012.04012.54012.5401,828,000
Oct 8, 202416.58016.58013.20013.22013.2202,369,734
Oct 7, 202415.24016.50015.24016.50016.5002,598,400
Oct 4, 202413.80015.10013.60015.08015.0801,652,800
Oct 3, 202414.66014.88013.02013.80013.8001,841,600
Oct 2, 202413.80015.80013.54015.12015.1202,298,476
Sep 30, 202411.86014.50011.86013.80013.8005,274,250
Sep 27, 202410.90011.58010.70011.58011.5801,698,000
Sep 26, 20249.96010.7009.96010.70010.7001,354,004
Sep 25, 202410.10010.4809.9009.9609.960652,800
Sep 24, 20249.81010.1209.70010.00010.000656,800
Sep 23, 20249.90010.0009.7409.8109.810476,550
Sep 20, 202410.00010.0809.8609.9709.970400,100
Sep 19, 20249.93010.1409.80010.04010.040468,296
Sep 17, 202410.22010.2209.8909.9209.920170,400
Sep 16, 202410.08010.3409.85010.10010.10071,200
Sep 13, 202410.16010.3209.90010.08010.080150,000
Sep 12, 202410.40010.40010.02010.16010.16094,400
Sep 11, 202410.12010.2009.98010.08010.080179,600
Sep 10, 202410.68010.68010.02010.14010.140135,200
Sep 9, 202410.20010.70010.04010.38010.380513,188
Sep 5, 202410.18010.52010.18010.46010.460165,200
Sep 4, 202410.92010.92010.22010.40010.400184,400
Sep 3, 202410.54010.54010.30010.50010.500118,600
Sep 2, 202410.70010.70010.32010.54010.540130,800
Aug 30, 202410.74010.84010.54010.70010.700339,200
Aug 29, 202410.62010.82010.52010.74010.740280,800
Aug 28, 202410.62010.80010.46010.50010.50094,409
Aug 27, 202410.50010.76010.46010.62010.62090,000
Aug 26, 202410.58010.70010.50010.50010.50079,600
Aug 23, 202410.64010.64010.50010.60010.600146,000
Aug 22, 202410.64010.72010.54010.60010.60070,800
Aug 21, 202410.56010.80010.52010.72010.720104,046
Aug 20, 202410.76010.90010.62010.70010.700115,000
Aug 19, 202411.10011.10010.72010.78010.78084,000
Aug 16, 202410.76010.76010.60010.70010.700104,400
Aug 15, 202410.88010.88010.40010.76010.760133,200
Aug 14, 202410.52010.86010.50010.68010.680104,320
Aug 13, 202410.84010.90010.54010.80010.800294,800
Aug 12, 202410.34010.96010.30010.66010.66050,400
Aug 9, 202410.60010.70010.34010.48010.480241,200
Aug 8, 202410.84010.84010.60010.60010.60089,600
Aug 7, 202410.66010.90010.50010.84010.840104,864
Aug 6, 202410.64010.84010.46010.66010.660159,200
Aug 5, 202411.00011.20010.50010.64010.640184,900
Aug 2, 202411.16011.16010.66011.00011.000202,000
Aug 1, 202410.62011.26010.62011.16011.160113,600
Jul 31, 202410.92011.12010.92011.00011.000162,000
Jul 30, 202411.04011.18010.80010.92010.920121,200
Jul 29, 202410.70011.28010.70011.18011.180310,400
Jul 26, 202411.20011.20010.56011.04011.040144,800
Jul 25, 202411.06011.06010.66010.74010.740127,200
Jul 24, 202411.08011.30010.88011.00011.000256,200
Jul 23, 202411.00011.32010.90011.00011.000430,400
Jul 22, 202410.96011.22010.84011.20011.200362,844
Jul 19, 202411.00011.16010.80010.96010.960348,000
Jul 18, 202410.68011.04010.68010.96010.960309,600
Jul 17, 202410.58010.88010.58010.86010.860458,400
Jul 16, 202410.40010.68010.26010.60010.600416,000
Jul 15, 202410.30010.46010.12010.44010.440276,800
Jul 12, 202410.44010.56010.24010.30010.300288,000
Jul 11, 202410.28010.50010.24010.46010.460301,600
Jul 10, 20249.60010.3009.52010.18010.180216,115
Jul 9, 20249.82010.0809.65010.00010.000374,400
Jul 8, 202410.00010.1409.6009.8109.810578,069
Jul 5, 202410.20010.2609.98010.14010.140186,508
Jul 4, 202410.20010.40010.06010.26010.260226,800
Jul 3, 202410.08010.30010.04010.30010.300264,000
Jul 2, 202410.00010.1609.9309.9609.960329,600
Jun 28, 202410.04010.2209.97010.00010.000436,400
Jun 27, 202410.48010.4809.9609.9809.980524,500
Jun 26, 202410.20010.32010.04010.28010.280631,085
Jun 25, 202410.36010.50010.16010.18010.180390,800
Jun 24, 202410.80010.80010.12010.32010.320832,046
Jun 21, 202411.30011.30010.80010.92010.920402,800
Jun 20, 202411.30011.52011.18011.34011.340334,800
Jun 19, 202411.48011.64011.28011.44011.440429,100
Jun 18, 202411.54011.84011.42011.48011.480803,426
Jun 17, 202411.00011.50010.90011.42011.4201,161,000
Jun 14, 202410.60011.58010.42011.00011.0002,508,400
Jun 13, 202410.48010.82010.48010.70010.700736,400
Jun 12, 202410.24010.50010.16010.48010.480558,079
Jun 11, 202410.54010.54010.02010.48010.4801,259,200
Jun 7, 202410.40010.40010.08010.14010.140394,467
Jun 6, 202410.66010.66010.16010.22010.220383,600
Jun 5, 202410.58010.58010.20010.30010.300324,528
Jun 4, 202410.76010.76010.30010.38010.380256,000
Jun 3, 202410.38010.78010.30010.48010.480446,400
May 31, 202410.04010.38010.04010.20010.200708,800
May 30, 202410.14010.30010.08010.16010.160396,800
May 29, 202410.42010.50010.14010.14010.140428,400
May 28, 202410.50010.50010.20010.32010.320394,800
May 27, 202410.22010.60010.02010.22010.220455,600
May 24, 202410.62010.68010.10010.22010.2201,359,600
May 23, 202410.90011.18010.64010.68010.680763,200
May 22, 202411.32011.32011.00011.06011.060524,400
May 21, 202411.40011.48011.02011.02011.020444,200
May 20, 202411.50011.74011.30011.40011.400916,000
May 17, 202411.10011.56011.10011.48011.4801,109,200
May 16, 202411.26011.36010.94011.10011.100706,300
May 14, 202411.60011.80011.00011.22011.2202,770,800
May 13, 202411.34011.68011.10011.68011.680840,880
May 10, 202411.56011.56011.18011.36011.360447,200
May 9, 202410.78011.40010.78011.40011.400676,000
May 8, 202411.30011.30010.66010.74010.7401,426,671
May 7, 202411.34011.36011.04011.24011.2401,573,008
May 6, 202411.40011.50011.00011.28011.2801,002,400
May 3, 202412.00012.10011.20011.44011.4401,280,770
May 2, 202410.28011.76010.10011.76011.7601,771,454
Apr 30, 202410.80010.80010.16010.30010.300918,434
Apr 29, 202410.66010.88010.44010.56010.560978,254
Apr 26, 202410.20010.66010.08010.54010.540979,921
Apr 25, 202410.30010.3409.92010.16010.1601,024,908
Apr 24, 202410.54010.60010.32010.34010.340425,000
Apr 23, 202410.52010.60010.30010.54010.540429,600
Apr 22, 202410.90010.90010.28010.38010.380223,600
Apr 19, 202410.40010.70010.06010.34010.340256,000
Apr 18, 202410.50010.50010.24010.36010.360120,400
Apr 17, 202410.44010.30010.10010.24010.240187,600

Related Tickers

2438.HK Mobvoi Inc.
0.305
0.00%
 
0203.KL Securemetric Berhad
0.1600
-3.03%
 
2167.HK TI Cloud Inc.
2.620
0.00%
 
2431.HK MINIEYE
28.700
-4.01%
 
9959.HK Linklogis Inc.
1.050
-1.87%
 
6608.HK Bairong Inc.
6.980
+2.80%
 
2121.HK AInnovation Technology Group Co., Ltd
3.470
-3.34%
 
PAYO Payoneer Global Inc.
6.36
-0.78%
 
ARBE Arbe Robotics Ltd.
1.0800
+2.86%
 
STNE StoneCo Ltd.
12.26
+3.63%