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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.29	16.2	16.2	16.4	16.07	3.22M
December 03, 2025	16.6	16.42	16.42	16.68	16.38	3.74M
December 02, 2025	16.18	16.62	16.62	16.62	16.18	3.53M
December 01, 2025	16.59	16.24	16.24	16.59	16.16	3.72M
November 28, 2025	16.33	16.45	16.45	16.5	16.33	2.76M
November 27, 2025	16.46	16.48	16.48	16.6	16.34	2.17M
November 26, 2025	16.38	16.46	16.46	16.55	16.3	4M
November 25, 2025	16.47	16.38	16.38	16.47	16.16	2.06M
November 24, 2025	15.79	16.28	16.28	16.3	15.78	5.06M
November 21, 2025	16.01	15.78	15.78	16.06	15.68	1.93M
November 20, 2025	15.61	16.07	16.07	16.08	15.61	4.3M
November 19, 2025	15.42	15.63	15.63	15.72	15.42	2.31M
November 18, 2025	15.46	15.54	15.54	15.61	15.28	3.52M
November 17, 2025	15.57	15.62	15.62	15.67	15.3	3.64M
November 14, 2025	15.2	15.6	15.6	15.95	15.2	11.69M
November 13, 2025	14.72	15.14	15.14	15.94	14.72	12.49M
November 12, 2025	14.59	14.81	14.81	14.92	14.59	4.34M
November 11, 2025	14.72	14.6	14.6	14.85	14.4	3.01M
November 10, 2025	14.56	14.65	14.65	14.68	14.45	2.76M
November 07, 2025	14.4	14.56	14.56	14.73	14.4	4.67M
November 06, 2025	14.5	14.56	14.56	14.7	14.48	3.34M
November 05, 2025	14.4	14.5	14.5	14.5	14.19	3.49M
November 04, 2025	14.33	14.47	14.47	14.51	14.28	3.69M
November 03, 2025	14.16	14.33	14.33	14.46	14.16	6.05M
October 31, 2025	14.18	14.26	14.26	14.33	14.16	2.23M
October 30, 2025	14.21	14.3	14.3	14.6	14.16	5.81M
October 28, 2025	14.49	14.22	14.22	14.57	14.15	3.66M
October 27, 2025	14.2	14.47	14.47	14.7	14.2	7.16M
October 24, 2025	14.1	14.12	14.12	14.19	13.94	2.67M
October 23, 2025	13.66	14.13	14.13	14.14	13.6	6.18M
October 22, 2025	13.55	13.62	13.62	13.7	13.48	2.97M
October 21, 2025	13.23	13.55	13.55	13.69	13.23	4.32M
October 20, 2025	13.11	13.23	13.23	13.25	13.07	2.44M
October 17, 2025	13.3	13.04	13.04	13.36	12.97	3.6M
October 16, 2025	13.27	13.32	13.32	13.35	13.18	2.15M
October 15, 2025	13.12	13.25	13.25	13.38	13.12	4.07M
October 14, 2025	13.48	13.1	13.1	13.78	13.1	5.49M
October 13, 2025	12.8	13.48	13.48	13.49	12.7	7.89M
October 10, 2025	13.04	13.19	13.19	13.21	13.04	3.12M
October 09, 2025	13.19	13.22	13.22	13.5	13.18	5.17M
October 08, 2025	13	13.19	13.19	13.26	13	2.79M
October 03, 2025	13.38	13.49	13.49	13.58	13.31	3.17M
October 02, 2025	13.38	13.38	13.38	13.38	13.05	3.06M
September 30, 2025	13.07	13.25	13.25	13.27	13.03	5.59M
September 29, 2025	13.01	13.03	13.03	13.2	12.85	3.44M
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

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