Yue Yuen Industrial (Holdings) Limited (HKG:0551)
Hong Kong
· Delayed Price · Currency is HKD 16.16
-0.04 (-0.25%)
At close: Dec 5, 2025
HKG:0551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.30 | 16.45 | 16.10 | 16.16 | 16.16 | -0.25% | 5,428,870 |
| Dec 4, 2025 | 16.29 | 16.40 | 16.07 | 16.20 | 16.20 | -1.34% | 3,218,685 |
| Dec 3, 2025 | 16.60 | 16.68 | 16.38 | 16.42 | 16.42 | -1.20% | 3,791,714 |
| Dec 2, 2025 | 16.18 | 16.62 | 16.18 | 16.62 | 16.62 | 2.34% | 3,527,083 |
| Dec 1, 2025 | 16.59 | 16.59 | 16.16 | 16.24 | 16.24 | -1.28% | 3,717,500 |
| Nov 28, 2025 | 16.33 | 16.50 | 16.33 | 16.45 | 16.45 | -0.18% | 2,756,000 |
| Nov 27, 2025 | 16.46 | 16.60 | 16.34 | 16.48 | 16.48 | 0.12% | 2,169,680 |
| Nov 26, 2025 | 16.38 | 16.55 | 16.30 | 16.46 | 16.46 | 0.49% | 3,994,251 |
| Nov 25, 2025 | 16.47 | 16.47 | 16.16 | 16.38 | 16.38 | 0.61% | 2,064,884 |
| Nov 24, 2025 | 15.79 | 16.30 | 15.78 | 16.28 | 16.28 | 3.17% | 5,049,000 |
| Nov 21, 2025 | 16.01 | 16.06 | 15.68 | 15.78 | 15.78 | -1.80% | 2,152,136 |
| Nov 20, 2025 | 15.61 | 16.08 | 15.61 | 16.07 | 16.07 | 2.82% | 4,301,507 |
| Nov 19, 2025 | 15.42 | 15.72 | 15.42 | 15.63 | 15.63 | 0.58% | 2,435,355 |
| Nov 18, 2025 | 15.46 | 15.61 | 15.28 | 15.54 | 15.54 | -0.51% | 3,524,756 |
| Nov 17, 2025 | 15.57 | 15.67 | 15.30 | 15.62 | 15.62 | 0.13% | 3,633,318 |
| Nov 14, 2025 | 15.20 | 15.95 | 15.20 | 15.60 | 15.60 | 3.04% | 11,684,320 |
| Nov 13, 2025 | 14.72 | 15.94 | 14.72 | 15.14 | 15.14 | 2.23% | 12,488,830 |
| Nov 12, 2025 | 14.59 | 14.92 | 14.59 | 14.81 | 14.81 | 1.51% | 4,544,436 |
| Nov 11, 2025 | 14.72 | 14.85 | 14.40 | 14.59 | 14.59 | -0.41% | 3,090,971 |
| Nov 10, 2025 | 14.56 | 14.68 | 14.45 | 14.65 | 14.65 | 0.62% | 2,756,054 |
| Nov 7, 2025 | 14.40 | 14.73 | 14.40 | 14.56 | 14.56 | - | 4,801,098 |
| Nov 6, 2025 | 14.50 | 14.70 | 14.48 | 14.56 | 14.56 | 0.41% | 3,338,109 |
| Nov 5, 2025 | 14.40 | 14.50 | 14.19 | 14.50 | 14.50 | 0.21% | 3,490,337 |
| Nov 4, 2025 | 14.33 | 14.51 | 14.28 | 14.47 | 14.47 | 0.98% | 4,011,565 |
| Nov 3, 2025 | 14.16 | 14.46 | 14.16 | 14.33 | 14.33 | 0.49% | 6,044,689 |
| Oct 31, 2025 | 14.18 | 14.33 | 14.16 | 14.26 | 14.26 | -0.28% | 2,506,744 |
| Oct 30, 2025 | 14.21 | 14.60 | 14.16 | 14.30 | 14.30 | 0.56% | 5,803,913 |
| Oct 28, 2025 | 14.49 | 14.57 | 14.15 | 14.22 | 14.22 | -1.73% | 3,652,434 |
| Oct 27, 2025 | 14.20 | 14.70 | 14.20 | 14.47 | 14.47 | 2.48% | 7,162,880 |
| Oct 24, 2025 | 14.10 | 14.19 | 13.94 | 14.12 | 14.12 | -0.07% | 2,665,849 |
| Oct 23, 2025 | 13.66 | 14.14 | 13.60 | 14.13 | 14.13 | 3.74% | 6,175,219 |
| Oct 22, 2025 | 13.55 | 13.70 | 13.48 | 13.62 | 13.62 | 0.52% | 2,971,828 |
| Oct 21, 2025 | 13.23 | 13.69 | 13.23 | 13.55 | 13.55 | 2.42% | 4,314,991 |
| Oct 20, 2025 | 13.11 | 13.25 | 13.07 | 13.23 | 13.23 | 1.46% | 2,435,900 |
| Oct 17, 2025 | 13.30 | 13.36 | 12.97 | 13.04 | 13.04 | -1.88% | 3,741,262 |
| Oct 16, 2025 | 13.27 | 13.35 | 13.18 | 13.29 | 13.29 | 0.30% | 2,250,490 |
| Oct 15, 2025 | 13.12 | 13.38 | 13.12 | 13.25 | 13.25 | 1.15% | 4,064,663 |
| Oct 14, 2025 | 13.48 | 13.78 | 13.10 | 13.10 | 13.10 | -2.82% | 5,483,500 |
| Oct 13, 2025 | 12.80 | 13.49 | 12.70 | 13.48 | 13.48 | 2.20% | 7,887,363 |
| Oct 10, 2025 | 13.04 | 13.21 | 13.04 | 13.19 | 13.19 | -0.23% | 3,373,000 |
| Oct 9, 2025 | 13.19 | 13.50 | 13.18 | 13.22 | 13.22 | 0.23% | 5,301,495 |
| Oct 8, 2025 | 13.00 | 13.26 | 13.00 | 13.19 | 13.19 | 0.23% | 2,784,594 |
| Oct 6, 2025 | 13.49 | 13.49 | 13.06 | 13.16 | 13.16 | -2.45% | 2,951,000 |
| Oct 3, 2025 | 13.38 | 13.58 | 13.31 | 13.49 | 13.49 | 0.82% | 3,160,030 |
| Oct 2, 2025 | 13.38 | 13.38 | 13.05 | 13.38 | 13.38 | 0.98% | 3,058,141 |
| Sep 30, 2025 | 13.07 | 13.27 | 13.03 | 13.25 | 13.25 | 1.69% | 5,593,393 |
| Sep 29, 2025 | 13.01 | 13.20 | 12.85 | 13.03 | 13.03 | 0.23% | 3,435,744 |
| Sep 26, 2025 | 12.74 | 13.16 | 12.51 | 13.00 | 13.00 | 2.20% | 8,611,221 |
| Sep 25, 2025 | 12.80 | 12.89 | 12.48 | 12.72 | 12.72 | -0.70% | 6,835,747 |
| Sep 24, 2025 | 12.89 | 12.99 | 12.75 | 12.81 | 12.81 | -0.62% | 3,383,000 |
| Sep 23, 2025 | 12.81 | 12.99 | 12.81 | 12.89 | 12.89 | -0.85% | 3,839,460 |
| Sep 22, 2025 | 13.26 | 13.26 | 12.84 | 13.00 | 13.00 | -1.96% | 4,051,697 |
| Sep 19, 2025 | 13.22 | 13.37 | 13.18 | 13.26 | 13.26 | 0.61% | 4,123,224 |
| Sep 18, 2025 | 13.15 | 13.24 | 13.05 | 13.18 | 13.18 | -0.08% | 4,242,500 |
| Sep 17, 2025 | 13.26 | 13.39 | 13.13 | 13.19 | 13.19 | -0.23% | 1,833,250 |
| Sep 16, 2025 | 12.80 | 13.26 | 12.78 | 13.22 | 13.22 | 3.28% | 3,408,500 |
| Sep 15, 2025 | 12.88 | 12.90 | 12.67 | 12.80 | 12.80 | -0.39% | 2,839,000 |
| Sep 12, 2025 | 13.12 | 13.27 | 12.84 | 12.85 | 12.85 | -4.46% | 6,522,471 |
| Sep 11, 2025 | 13.40 | 13.54 | 13.10 | 13.45 | 13.05 | -0.15% | 6,536,207 |
| Sep 10, 2025 | 13.28 | 13.50 | 13.26 | 13.47 | 13.07 | 1.43% | 2,267,395 |
| Sep 9, 2025 | 13.55 | 13.55 | 13.20 | 13.28 | 12.89 | -1.26% | 4,868,000 |
| Sep 8, 2025 | 13.46 | 13.57 | 13.31 | 13.45 | 13.05 | 0.37% | 5,364,000 |
| Sep 5, 2025 | 13.40 | 13.49 | 13.28 | 13.40 | 13.00 | 0.60% | 4,940,531 |
| Sep 4, 2025 | 13.45 | 13.52 | 13.22 | 13.32 | 12.92 | -0.97% | 8,328,000 |
| Sep 3, 2025 | 13.46 | 13.55 | 13.37 | 13.45 | 13.05 | -0.15% | 8,524,388 |
| Sep 2, 2025 | 13.72 | 13.76 | 13.40 | 13.47 | 13.07 | -1.82% | 7,286,991 |
| Sep 1, 2025 | 13.80 | 13.92 | 13.70 | 13.72 | 13.31 | -0.22% | 4,839,000 |
| Aug 29, 2025 | 13.94 | 13.94 | 13.71 | 13.75 | 13.34 | -0.36% | 5,568,585 |
| Aug 28, 2025 | 13.70 | 13.87 | 13.70 | 13.80 | 13.39 | 0.36% | 6,541,622 |
| Aug 27, 2025 | 14.17 | 14.29 | 13.60 | 13.75 | 13.34 | -2.55% | 9,470,300 |
| Aug 26, 2025 | 13.94 | 14.22 | 13.80 | 14.11 | 13.69 | 1.80% | 6,562,815 |
| Aug 25, 2025 | 13.72 | 13.94 | 13.72 | 13.86 | 13.45 | 1.46% | 5,075,000 |
| Aug 22, 2025 | 13.59 | 13.86 | 13.50 | 13.66 | 13.25 | 0.52% | 4,420,694 |
| Aug 21, 2025 | 13.88 | 13.88 | 13.45 | 13.59 | 13.19 | -1.81% | 6,025,609 |
| Aug 20, 2025 | 13.34 | 13.86 | 13.25 | 13.84 | 13.43 | 3.75% | 7,498,282 |
| Aug 19, 2025 | 13.34 | 13.45 | 13.29 | 13.34 | 12.94 | -0.07% | 4,404,991 |
| Aug 18, 2025 | 13.50 | 13.54 | 13.29 | 13.35 | 12.95 | -1.18% | 6,875,561 |
| Aug 15, 2025 | 13.23 | 13.54 | 13.10 | 13.51 | 13.11 | 2.19% | 5,116,000 |
| Aug 14, 2025 | 13.23 | 13.45 | 13.14 | 13.22 | 12.83 | -0.45% | 4,888,500 |
| Aug 13, 2025 | 13.18 | 13.32 | 12.96 | 13.28 | 12.89 | 0.76% | 6,764,252 |
| Aug 12, 2025 | 12.83 | 13.48 | 12.76 | 13.18 | 12.79 | 6.38% | 15,860,390 |
| Aug 11, 2025 | 12.42 | 12.57 | 12.36 | 12.39 | 12.02 | -0.24% | 4,548,500 |
| Aug 8, 2025 | 12.71 | 12.73 | 12.40 | 12.42 | 12.05 | -2.28% | 3,391,443 |
| Aug 7, 2025 | 12.57 | 12.74 | 12.57 | 12.71 | 12.33 | 1.11% | 1,672,500 |
| Aug 6, 2025 | 12.55 | 12.67 | 12.43 | 12.57 | 12.20 | 0.16% | 1,661,587 |
| Aug 5, 2025 | 12.37 | 12.57 | 12.28 | 12.55 | 12.18 | 1.46% | 1,910,500 |
| Aug 4, 2025 | 12.25 | 12.38 | 12.11 | 12.37 | 12.00 | 0.73% | 1,935,872 |
| Aug 1, 2025 | 12.34 | 12.52 | 12.26 | 12.28 | 11.91 | -0.49% | 2,869,094 |
| Jul 31, 2025 | 12.50 | 12.54 | 12.32 | 12.34 | 11.97 | -1.44% | 5,205,500 |
| Jul 30, 2025 | 12.42 | 12.60 | 12.26 | 12.52 | 12.15 | -2.03% | 6,054,000 |
| Jul 29, 2025 | 12.76 | 12.78 | 12.58 | 12.78 | 12.40 | 0.16% | 4,123,926 |
| Jul 28, 2025 | 12.76 | 12.96 | 12.68 | 12.76 | 12.38 | 0.16% | 2,698,528 |
| Jul 25, 2025 | 12.66 | 13.12 | 12.64 | 12.74 | 12.36 | -0.16% | 6,164,500 |
| Jul 24, 2025 | 12.86 | 12.96 | 12.70 | 12.76 | 12.38 | -0.47% | 5,780,400 |
| Jul 23, 2025 | 12.72 | 12.88 | 12.50 | 12.82 | 12.44 | 1.91% | 6,460,974 |
| Jul 22, 2025 | 12.28 | 12.72 | 12.26 | 12.58 | 12.21 | 2.28% | 7,696,704 |
| Jul 21, 2025 | 12.16 | 12.34 | 12.10 | 12.30 | 11.93 | 1.99% | 6,661,500 |
| Jul 18, 2025 | 12.08 | 12.18 | 12.02 | 12.06 | 11.70 | 0.33% | 2,401,316 |
| Jul 17, 2025 | 12.14 | 12.22 | 12.02 | 12.02 | 11.66 | -1.15% | 3,392,000 |
| Jul 16, 2025 | 12.54 | 12.58 | 12.16 | 12.16 | 11.80 | -1.94% | 8,834,625 |