Skip to main content
Yue Yuen Industrial (Holdings) Limited (HKG:0551)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.80
+0.07 (0.48%)
Apr 29, 2026, 4:08 PM HKT

HKG:0551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7414.8614.5214.70--0.20%1,357,052
Apr 28, 202615.0915.0914.7314.7314.73-1.14%3,158,701
Apr 27, 202614.7614.9914.6314.9014.900.95%4,588,800
Apr 24, 202614.9914.9914.6014.7614.76-1.34%5,634,492
Apr 23, 202615.0015.1514.8514.9614.96-1.19%6,192,800
Apr 22, 202615.2215.2814.1215.1415.14-10.25%14,947,500
Apr 21, 202616.3116.9416.3116.8716.873.75%4,065,575
Apr 20, 202616.1516.4215.9416.2616.260.99%4,267,330
Apr 17, 202616.1216.1215.8816.1016.10-0.12%2,316,406
Apr 16, 202616.1616.1615.8416.1216.121.38%5,842,309
Apr 15, 202616.0016.2415.8115.9015.90-0.56%4,176,500
Apr 14, 202616.1316.1915.8815.9915.99-0.06%1,849,579
Apr 13, 202616.1016.1515.7716.0016.00-2.44%3,544,500
Apr 10, 202616.1316.4516.1016.4016.401.67%1,796,441
Apr 9, 202615.9016.1615.8816.1316.131.38%1,827,732
Apr 8, 202615.5015.9115.3615.9115.913.58%3,995,505
Apr 2, 202615.7015.8515.0615.3615.36-3.09%6,047,117
Apr 1, 202615.3016.0215.2915.8515.854.07%6,867,257
Mar 31, 202615.3915.4815.0215.2315.230.40%3,464,333
Mar 30, 202615.4815.5015.1215.1715.17-2.51%3,831,933
Mar 27, 202615.2515.5615.1215.5615.562.03%3,833,691
Mar 26, 202615.2515.6615.2015.2515.25-2.68%3,249,500
Mar 25, 202615.6415.9815.4015.6715.670.19%5,492,180
Mar 24, 202615.4415.7215.4115.6415.641.96%5,606,000
Mar 23, 202615.8015.9815.1015.3415.34-4.24%10,127,420
Mar 20, 202615.8116.1515.8116.0216.021.33%37,717,530
Mar 19, 202615.8315.9515.6915.8115.81-1.13%5,268,500
Mar 18, 202616.1216.3015.8015.9915.99-0.81%7,723,083
Mar 17, 202615.8516.1515.8216.1216.122.87%7,943,873
Mar 16, 202616.3816.5615.5515.6715.67-4.33%11,413,140
Mar 13, 202616.5216.5215.8016.3816.38-0.85%12,376,680
Mar 12, 202618.1018.1016.1216.5216.52-8.73%18,031,000
Mar 11, 202617.7818.1917.7018.1018.101.86%5,130,434
Mar 10, 202618.1018.2517.6117.7717.77-1.00%5,758,000
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