Skip to main content
Yue Yuen Industrial (Holdings) Limited (HKG:0551)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.10
+0.15 (0.84%)
Mar 10, 2026, 9:20 AM HKT

HKG:0551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.9718.0817.3317.9517.95-0.11%4,405,176
Mar 6, 202617.4818.2517.4017.9717.972.80%2,555,056
Mar 5, 202617.4117.7517.3717.4817.480.58%3,701,713
Mar 4, 202617.8717.9417.0517.3817.38-3.18%7,319,287
Mar 3, 202618.6018.6017.7417.9517.95-2.50%6,884,718
Mar 2, 202618.1018.6618.1018.4118.41-0.97%6,164,934
Feb 27, 202618.4818.6118.1818.5918.591.14%4,141,347
Feb 26, 202618.6418.6418.2218.3818.380.11%3,128,640
Feb 25, 202618.4118.6818.2618.3618.36-0.22%2,052,719
Feb 24, 202618.6718.8218.2418.4018.40-3.16%3,822,507
Feb 23, 202618.8219.0018.5519.0019.000.96%1,919,344
Feb 20, 202618.0519.1018.0518.8218.824.27%5,324,337
Feb 16, 202617.9218.2817.9018.0518.050.67%2,108,000
Feb 13, 202617.1717.9316.8117.9317.933.88%5,102,010
Feb 12, 202616.6317.3016.6317.2617.262.74%7,415,721
Feb 11, 202617.8117.9916.4016.8016.80-7.13%9,302,500
Feb 10, 202618.3018.4017.8318.0918.09-0.06%3,055,777
Feb 9, 202617.7018.1017.7018.1018.102.38%1,934,792
Feb 6, 202617.3017.6817.3017.6817.680.45%2,485,830
Feb 5, 202617.5317.9017.4217.6017.600.40%4,819,493
Feb 4, 202617.3717.5517.0617.5317.530.92%2,291,192
Feb 3, 202617.4017.5817.2217.3717.370.99%2,802,450
Feb 2, 202617.3817.4917.0817.2017.20-1.04%3,179,298
Jan 30, 202617.3417.5017.0117.3817.381.46%4,106,673
Jan 29, 202616.8517.2916.8117.1317.131.96%6,395,458
Jan 28, 202617.0817.1716.5516.8016.80-1.12%3,764,001
Jan 27, 202616.8017.1716.6816.9916.990.06%3,940,188
Jan 26, 202617.2017.2816.8716.9816.98-1.68%3,251,810
Jan 23, 202617.5017.5717.1517.2717.27-0.58%2,599,896
Jan 22, 202617.1817.6017.1717.3717.371.05%2,196,287
Jan 21, 202617.4217.4817.0617.1917.19-0.75%2,867,991
Jan 20, 202617.4117.4117.0317.3217.32-0.57%1,475,248
Jan 19, 202617.4618.0017.2817.4217.42-0.91%2,810,114
Jan 16, 202617.6017.7817.3217.5817.58-0.23%3,348,859
Jan 15, 202617.6317.9717.4817.6217.621.09%3,304,066
Jan 14, 202617.0917.5017.0017.4317.431.99%3,557,353
Jan 13, 202617.3917.6616.9017.0917.09-4,765,524
Jan 12, 202617.1317.3016.8517.0917.09-0.23%3,665,110
Jan 9, 202616.7317.1616.3617.1317.132.70%5,474,566
Jan 8, 202616.4216.6816.3916.6816.681.46%5,244,332
Jan 7, 202616.0016.4815.9216.4416.443.59%3,966,320
Jan 6, 202615.8016.0915.7215.8715.870.19%5,135,987
Jan 5, 202615.9715.9915.3915.8415.84-0.81%8,745,395
Jan 2, 202616.0616.1615.8715.9715.97-3,777,548
Dec 31, 202515.8616.0415.7015.9715.970.69%1,804,204
Dec 30, 202516.2516.4115.8215.8615.86-2.70%4,353,350
Dec 29, 202516.8916.9016.1316.3016.30-3.49%5,355,310
Dec 24, 202516.8216.9316.7216.8916.89-0.06%1,168,523
Dec 23, 202517.2617.4616.8816.9016.90-2.09%3,901,034
Dec 22, 202517.3217.5017.0117.2617.26-0.40%4,344,985
Dec 19, 202517.5917.7117.1517.3317.33-1.70%6,346,492
Dec 18, 202517.7017.8317.2317.6317.63-0.28%6,187,263
Dec 17, 202518.0718.4517.3417.6817.68-1.39%8,983,936
Dec 16, 202517.7018.0517.5917.9317.931.47%11,801,390
Dec 15, 202516.5217.7516.0317.6717.676.38%14,849,400
Dec 12, 202516.9017.1416.4616.6116.61-1.48%17,043,330
Dec 11, 202516.3817.1416.3716.8616.862.55%11,008,320
Dec 10, 202516.6016.6315.7916.4416.44-1.79%14,130,500
Dec 9, 202516.3016.7516.1316.7416.743.78%8,181,873
Dec 8, 202516.4016.4016.0016.1316.13-0.19%3,132,025
Dec 5, 202516.3016.4516.1016.1616.16-0.25%5,428,870
Dec 4, 202516.2916.4016.0716.2016.20-1.34%3,218,685
Dec 3, 202516.6016.6816.3816.4216.42-1.20%3,791,714
Dec 2, 202516.1816.6216.1816.6216.622.34%3,527,083
Dec 1, 202516.5916.5916.1616.2416.24-1.28%3,717,500
Nov 28, 202516.3316.5016.3316.4516.45-0.18%2,756,000
Nov 27, 202516.4616.6016.3416.4816.480.12%2,169,680
Nov 26, 202516.3816.5516.3016.4616.460.49%3,994,251
Nov 25, 202516.4716.4716.1616.3816.380.61%2,064,884
Nov 24, 202515.7916.3015.7816.2816.283.17%5,049,000
Nov 21, 202516.0116.0615.6815.7815.78-1.80%2,152,136
Nov 20, 202515.6116.0815.6116.0716.072.82%4,301,507
Nov 19, 202515.4215.7215.4215.6315.630.58%2,435,355
Nov 18, 202515.4615.6115.2815.5415.54-0.51%3,524,756
Nov 17, 202515.5715.6715.3015.6215.620.13%3,633,318
Nov 14, 202515.2015.9515.2015.6015.603.04%11,684,320
Nov 13, 202514.7215.9414.7215.1415.142.23%12,488,830
Nov 12, 202514.5914.9214.5914.8114.811.51%4,544,436
Nov 11, 202514.7214.8514.4014.5914.59-0.41%3,090,971
Nov 10, 202514.5614.6814.4514.6514.650.62%2,756,054
Nov 7, 202514.4014.7314.4014.5614.56-4,801,098
Nov 6, 202514.5014.7014.4814.5614.560.41%3,338,109
Nov 5, 202514.4014.5014.1914.5014.500.21%3,490,337
Nov 4, 202514.3314.5114.2814.4714.470.98%4,011,565
Nov 3, 202514.1614.4614.1614.3314.330.49%6,044,689
Oct 31, 202514.1814.3314.1614.2614.26-0.28%2,506,744
Oct 30, 202514.2114.6014.1614.3014.300.56%5,803,913
Oct 28, 202514.4914.5714.1514.2214.22-1.73%3,652,434
Oct 27, 202514.2014.7014.2014.4714.472.48%7,162,880
Oct 24, 202514.1014.1913.9414.1214.12-0.07%2,665,849
Oct 23, 202513.6614.1413.6014.1314.133.74%6,175,219
Oct 22, 202513.5513.7013.4813.6213.620.52%2,971,828
Oct 21, 202513.2313.6913.2313.5513.552.42%4,314,991
Oct 20, 202513.1113.2513.0713.2313.231.46%2,435,900
Oct 17, 202513.3013.3612.9713.0413.04-1.88%3,741,262
Oct 16, 202513.2713.3513.1813.2913.290.30%2,250,490
Oct 15, 202513.1213.3813.1213.2513.251.15%4,064,663
Oct 14, 202513.4813.7813.1013.1013.10-2.82%5,483,500
Oct 13, 202512.8013.4912.7013.4813.482.20%7,887,363
Oct 10, 202513.0413.2113.0413.1913.19-0.23%3,373,000