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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.38	12.34	12.34	12.44	12.2	3.33M
July 03, 2025	12.3	12.38	12.38	12.74	12.28	8.27M
July 02, 2025	12.1	12.12	12.12	12.2	11.86	5.68M
June 30, 2025	12	12.02	12.02	12.18	11.96	4.19M
June 27, 2025	11.9	11.98	11.98	12.06	11.68	7.48M
June 26, 2025	11.44	11.56	11.56	11.58	11.38	3.16M
June 25, 2025	11.36	11.44	11.44	11.5	11.24	4.08M
June 24, 2025	11.02	11.38	11.38	11.52	11.02	4.63M
June 23, 2025	11.1	10.96	10.96	11.16	10.82	4.75M
June 20, 2025	11.3	11.16	11.16	11.42	11.06	7.72M
June 19, 2025	11.58	11.3	11.3	11.58	11.1	6.42M
June 18, 2025	11.6	11.58	11.58	11.62	11.48	4.75M
June 17, 2025	11.6	11.52	11.52	11.68	11.5	6.07M
June 16, 2025	11.3	11.6	11.6	11.66	11.28	4.94M
June 13, 2025	11.32	11.44	11.44	11.46	11.2	3.15M
June 12, 2025	11.7	11.32	11.32	11.72	11.26	4.72M
June 11, 2025	11.42	11.72	11.72	11.82	11.26	7.47M
June 10, 2025	11	11.44	11.44	11.46	10.96	6.11M
June 09, 2025	10.86	11	11	11	10.8	5.93M
June 06, 2025	10.54	10.78	10.78	10.78	10.44	13.15M
June 05, 2025	10.96	10.52	10.52	10.96	10.44	8.95M
June 04, 2025	11.74	11.66	10.76	11.78	11.54	7.04M
June 03, 2025	11.72	11.74	10.83	11.9	11.66	7.47M
June 02, 2025	11.82	11.72	10.82	11.84	11.54	4.15M
May 30, 2025	11.96	11.82	11.82	11.98	11.72	12.42M
May 29, 2025	11.88	12.02	12.02	12.08	11.74	5.72M
May 28, 2025	11.94	11.82	11.82	11.94	11.66	3.32M
May 27, 2025	11.86	11.84	11.84	11.92	11.74	1.46M
May 26, 2025	11.78	11.86	11.86	11.92	11.68	2M

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