Yan Tat Group Holdings Limited (1480.HK) HKSE
1.08
-0.02(-1.82%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.08
-0.02(-1.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 4,000 |
| March 12, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| March 11, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.07 | 6,000 |
| March 10, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.06 | 70,000 |
| March 06, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 4,000 |
| March 05, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1.09 | 64,000 |
| March 04, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.11 | 22,000 |
| March 03, 2026 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 36,000 |
| March 02, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| February 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0 |
| February 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 12,000 |
| February 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| February 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| February 23, 2026 | 1.17 | 1.23 | 1.23 | 1.23 | 1.17 | 18,000 |
| February 20, 2026 | 1.14 | 1.21 | 0 | 1.21 | 1.14 | 372,000 |
| February 16, 2026 | 1.14 | 1.14 | 0 | 1.14 | 1.14 | 80,000 |
| February 13, 2026 | 1.13 | 1.13 | 0 | 1.13 | 1.13 | 0 |
| February 12, 2026 | 1.13 | 1.13 | 0 | 1.13 | 1.13 | 36,000 |
| February 11, 2026 | 1.13 | 1.13 | 0 | 1.13 | 1.13 | 2,000 |
| February 10, 2026 | 1.14 | 1.14 | 0 | 1.21 | 1.13 | 102,000 |
| February 09, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 0 |
| February 06, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 4,000 |
| February 05, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 14,000 |
| February 04, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 0 |
| February 03, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 2,000 |
| February 02, 2026 | 1.1 | 1.09 | 0 | 1.1 | 1.08 | 14,000 |
| January 30, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.1 | 26,000 |
| January 29, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 28,000 |
| January 28, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.11 | 18,000 |
| January 27, 2026 | 1.13 | 1.14 | 0 | 1.14 | 1.1 | 302,000 |
| January 26, 2026 | 1.08 | 1.19 | 0 | 1.19 | 1.08 | 150,000 |
| January 23, 2026 | 1.08 | 1.1 | 0 | 1.1 | 1.08 | 44,000 |
| January 22, 2026 | 1.09 | 1.09 | 0 | 1.09 | 1.08 | 32,000 |
| January 21, 2026 | 1.1 | 1.1 | 0 | 1.1 | 1.1 | 0 |
| January 20, 2026 | 1.11 | 1.1 | 0 | 1.13 | 1.09 | 30,000 |
| January 19, 2026 | 1.11 | 1.11 | 0 | 1.11 | 1.11 | 14,000 |
| January 16, 2026 | 1.12 | 1.12 | 0 | 1.12 | 1.12 | 0 |
| January 15, 2026 | 1.13 | 1.12 | 0 | 1.13 | 1.12 | 22,000 |
| January 14, 2026 | 1.19 | 1.16 | 0 | 1.19 | 1.16 | 72,000 |
| January 13, 2026 | 1.22 | 1.22 | 0 | 1.22 | 1.22 | 0 |
| January 12, 2026 | 1.21 | 1.25 | 0 | 1.3 | 1.16 | 86,000 |
| January 09, 2026 | 1.2 | 1.2 | 0 | 1.2 | 1.2 | 0 |
| January 08, 2026 | 1.2 | 1.2 | 0 | 1.2 | 1.2 | 0 |
| January 07, 2026 | 1.2 | 1.2 | 0 | 1.2 | 1.2 | 0 |
| January 06, 2026 | 1.19 | 1.2 | 0 | 1.2 | 1.19 | 10,000 |
| January 05, 2026 | 1.2 | 1.2 | 0 | 1.2 | 1.2 | 0 |
| January 02, 2026 | 1.19 | 1.2 | 0 | 1.2 | 1.19 | 10,000 |
| December 31, 2025 | 1.2 | 1.2 | 0 | 1.2 | 1.2 | 0 |
| December 30, 2025 | 1.16 | 1.2 | 0 | 1.22 | 1.13 | 138,000 |
| December 29, 2025 | 1.15 | 1.13 | 0 | 1.15 | 1.13 | 14,000 |
| December 24, 2025 | 1.15 | 1.15 | 0 | 1.15 | 1.15 | 0 |
| December 23, 2025 | 1.15 | 1.15 | 0 | 1.15 | 1.15 | 2,000 |
| December 22, 2025 | 1.21 | 1.17 | 0 | 1.21 | 1.16 | 132,000 |
| December 19, 2025 | 1.21 | 1.23 | 0 | 1.23 | 1.21 | 22,000 |
| December 18, 2025 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 0 |
| December 17, 2025 | 1.24 | 1.24 | 0 | 1.24 | 1.24 | 0 |
| December 16, 2025 | 1.24 | 1.25 | 0 | 1.3 | 1.24 | 12,000 |
| December 15, 2025 | 1.28 | 1.28 | 0 | 1.28 | 1.28 | 0 |
| December 12, 2025 | 1.28 | 1.28 | 0 | 1.28 | 1.28 | 0 |
| December 11, 2025 | 1.29 | 1.28 | 0 | 1.29 | 1.28 | 12,000 |