Yue Yuen Industrial (Holdings) Limited - 0551.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.74	13	13	13.16	12.51	7.33M
September 25, 2025	12.8	12.72	12.72	12.89	12.48	6.4M
September 24, 2025	12.89	12.81	12.81	12.99	12.75	3.39M
September 23, 2025	12.81	12.89	12.89	12.99	12.81	3.84M
September 22, 2025	13.26	13	13	13.26	12.84	4.05M
September 19, 2025	13.22	13.26	13.26	13.37	13.18	4.12M
September 18, 2025	13.15	13.18	13.18	13.24	13.05	4.25M
September 17, 2025	13.26	13.19	13.19	13.39	13.13	1.83M
September 16, 2025	12.8	13.22	13.22	13.26	12.78	3.41M
September 15, 2025	12.88	12.8	12.8	12.9	12.67	2.84M
September 12, 2025	13.12	12.85	12.85	13.27	12.84	6.52M
September 11, 2025	13.4	13.45	13.45	13.54	13.1	6.37M
September 10, 2025	13.28	13.5	13.5	13.5	13.26	2.14M
September 09, 2025	13.55	13.28	13.28	13.55	13.2	4.87M
September 08, 2025	13.46	13.45	13.45	13.57	13.31	5.37M
September 05, 2025	13.4	13.4	13.4	13.49	13.28	4.94M
September 04, 2025	13.45	13.32	13.32	13.52	13.22	8.33M
September 03, 2025	13.46	13.45	13.45	13.55	13.37	8.52M
September 02, 2025	13.72	13.47	13.47	13.76	13.4	7.01M
September 01, 2025	13.8	13.72	13.72	13.92	13.7	4.84M
August 29, 2025	13.94	13.75	13.75	13.94	13.71	5.58M
August 28, 2025	13.7	13.8	13.8	13.87	13.7	6.56M
August 27, 2025	14.17	13.75	13.75	14.29	13.6	9.47M
August 26, 2025	13.94	14.11	14.11	14.22	13.8	6.56M
August 25, 2025	13.72	13.86	13.86	13.94	13.72	5.08M
August 22, 2025	13.59	13.69	13.69	13.86	13.5	4.23M
August 21, 2025	13.88	13.59	13.59	13.88	13.45	6.03M
August 20, 2025	13.34	13.84	13.84	13.86	13.25	7.26M
August 19, 2025	13.34	13.34	13.34	13.45	13.29	4.41M
August 18, 2025	13.5	13.35	13.35	13.54	13.29	6.12M
August 15, 2025	13.23	13.51	13.51	13.54	13.1	5.12M
August 14, 2025	13.23	13.22	13.22	13.45	13.14	4.89M
August 13, 2025	13.18	13.28	13.28	13.32	12.96	6.77M
August 12, 2025	12.83	13.18	13.18	13.48	12.76	15.87M
August 11, 2025	12.42	12.39	12.39	12.57	12.36	4.55M
August 08, 2025	12.71	12.42	12.42	12.73	12.4	3.29M
August 07, 2025	12.57	12.71	12.71	12.74	12.57	1.67M
August 06, 2025	12.55	12.57	12.57	12.67	12.43	1.61M
August 05, 2025	12.37	12.55	12.55	12.57	12.28	1.91M
August 04, 2025	12.25	12.37	12.37	12.38	12.11	1.94M
August 01, 2025	12.34	12.28	12.28	12.52	12.26	2.63M
July 31, 2025	12.5	12.34	12.34	12.54	12.32	5.21M
July 30, 2025	12.42	12.52	12.52	12.6	12.26	6.06M
July 29, 2025	12.76	12.78	12.78	12.78	12.58	4.12M
July 28, 2025	12.76	12.76	12.76	12.96	12.68	2.7M
July 25, 2025	12.66	12.74	12.74	13.12	12.64	6.18M
July 24, 2025	12.86	12.76	12.76	12.96	12.7	5.78M
July 23, 2025	12.72	12.82	12.82	12.88	12.5	6.46M
July 22, 2025	12.28	12.58	12.58	12.72	12.26	7.7M
July 21, 2025	12.16	12.3	12.3	12.34	12.1	6.66M
July 18, 2025	12.08	12.06	12.06	12.18	12.02	2.4M
July 17, 2025	12.14	12.02	12.02	12.22	12.02	3.39M
July 16, 2025	12.54	12.16	12.16	12.58	12.16	8.83M
July 15, 2025	12.2	12.4	12.4	12.46	12	7.43M
July 14, 2025	12.02	12.2	12.2	12.22	12.02	4.18M
July 11, 2025	11.66	12	12	12.14	11.66	8.02M
July 10, 2025	12.08	11.62	11.62	12.08	11.6	9.93M
July 09, 2025	12.48	12.08	12.08	12.48	12.02	7.6M
July 08, 2025	12.7	12.54	12.54	12.74	12.46	9.15M
July 07, 2025	12.38	12.46	12.46	12.56	12.2	6.76M

Yue Yuen Industrial (Holdings) Limited (0551.HK) HKSE