Yee Hop Holdings Limited (HKG:1662)
Hong Kong
· Delayed Price · Currency is HKD 1.050
+0.030 (2.94%)
At close: Mar 10, 2026
Yee Hop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | - | -0.98% | 43,000 |
| Mar 9, 2026 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 202,000 |
| Mar 6, 2026 | 1.02 | 1.03 | 0.97 | 1.03 | 1.03 | 0.98% | 37,000 |
| Mar 5, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 2.00% | 503,000 |
| Mar 4, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 3.09% | 366,000 |
| Mar 3, 2026 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -9.35% | 318,000 |
| Mar 2, 2026 | 1.10 | 1.11 | 1.03 | 1.07 | 1.07 | -5.31% | 217,000 |
| Feb 27, 2026 | 1.22 | 1.26 | 1.10 | 1.13 | 1.13 | -8.87% | 979,000 |
| Feb 26, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 303,000 |
| Feb 25, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 195,000 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.21 | 1.32 | 1.32 | 1.54% | 420,000 |
| Feb 23, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 216,000 |
| Feb 20, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 181,000 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -3.50% | 116,000 |
| Feb 13, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 132,000 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 153,000 |
| Feb 11, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | - | 192,000 |
| Feb 10, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 147,000 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | - | 144,000 |
| Feb 6, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 322,000 |
| Feb 5, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 408,000 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -5.06% | 1,196,000 |
| Feb 3, 2026 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 1,286,000 |
| Feb 2, 2026 | 1.47 | 1.59 | 1.46 | 1.55 | 1.55 | 4.03% | 3,571,000 |
| Jan 30, 2026 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 3.47% | 7,751,000 |
| Jan 29, 2026 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 7,995,000 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.47 | 1.47 | 1.47 | -8.70% | 9,781,000 |
| Jan 27, 2026 | 1.56 | 1.68 | 1.53 | 1.61 | 1.61 | 3.21% | 28,798,000 |
| Jan 26, 2026 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | -0.64% | 17,169,000 |
| Jan 23, 2026 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 6,586,000 |
| Jan 22, 2026 | 1.73 | 1.80 | 1.61 | 1.64 | 1.64 | -5.20% | 16,594,000 |
| Jan 21, 2026 | 1.60 | 1.74 | 1.60 | 1.73 | 1.73 | 7.45% | 19,317,000 |
| Jan 20, 2026 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | -2.42% | 20,870,000 |
| Jan 19, 2026 | 1.58 | 1.77 | 1.57 | 1.65 | 1.65 | 2.48% | 19,507,000 |
| Jan 16, 2026 | 1.64 | 1.65 | 1.58 | 1.61 | 1.61 | -3.01% | 8,179,000 |
| Jan 15, 2026 | 1.63 | 1.74 | 1.57 | 1.66 | 1.66 | 2.47% | 30,148,000 |
| Jan 14, 2026 | 1.71 | 1.73 | 1.57 | 1.62 | 1.62 | -6.36% | 11,077,000 |
| Jan 13, 2026 | 1.69 | 1.88 | 1.66 | 1.73 | 1.73 | 1.76% | 36,852,000 |
| Jan 12, 2026 | 1.63 | 1.70 | 1.49 | 1.70 | 1.70 | 7.59% | 27,466,000 |
| Jan 9, 2026 | 1.82 | 1.90 | 1.50 | 1.58 | 1.58 | -14.13% | 35,140,000 |
| Jan 8, 2026 | 1.81 | 1.85 | 1.70 | 1.84 | 1.84 | 1.66% | 30,152,000 |
| Jan 7, 2026 | 2.03 | 2.04 | 1.73 | 1.81 | 1.81 | -9.95% | 29,901,000 |
| Jan 6, 2026 | 2.20 | 2.34 | 2.00 | 2.01 | 2.01 | -10.27% | 36,607,000 |
| Jan 5, 2026 | 2.18 | 2.29 | 2.11 | 2.24 | 2.24 | 2.75% | 18,679,000 |
| Jan 2, 2026 | 2.26 | 2.28 | 2.12 | 2.18 | 2.18 | -4.80% | 13,466,000 |
| Dec 31, 2025 | 2.25 | 2.30 | 2.22 | 2.29 | 2.29 | 1.78% | 10,613,000 |
| Dec 30, 2025 | 2.19 | 2.31 | 2.18 | 2.25 | 2.25 | 0.45% | 16,343,000 |
| Dec 29, 2025 | 2.32 | 2.35 | 2.18 | 2.24 | 2.24 | -3.45% | 17,840,000 |
| Dec 24, 2025 | 2.30 | 2.39 | 2.27 | 2.32 | 2.32 | 0.87% | 7,783,000 |
| Dec 23, 2025 | 2.30 | 2.38 | 2.22 | 2.30 | 2.30 | 0.88% | 14,344,000 |
| Dec 22, 2025 | 2.27 | 2.36 | 2.21 | 2.28 | 2.28 | 0.44% | 16,148,000 |
| Dec 19, 2025 | 2.23 | 2.38 | 2.23 | 2.27 | 2.27 | 1.79% | 17,494,000 |
| Dec 18, 2025 | 2.27 | 2.36 | 2.21 | 2.23 | 2.23 | -3.04% | 17,768,000 |
| Dec 17, 2025 | 2.30 | 2.35 | 2.19 | 2.30 | 2.30 | - | 17,925,000 |
| Dec 16, 2025 | 2.32 | 2.40 | 2.17 | 2.30 | 2.30 | -2.54% | 12,001,000 |
| Dec 15, 2025 | 2.35 | 2.39 | 2.29 | 2.36 | 2.36 | 0.85% | 13,675,000 |
| Dec 12, 2025 | 2.32 | 2.43 | 2.27 | 2.34 | 2.34 | -5.26% | 21,939,000 |
| Dec 11, 2025 | 2.45 | 2.49 | 2.31 | 2.47 | 2.32 | 0.82% | 21,291,000 |
| Dec 10, 2025 | 2.44 | 2.55 | 2.40 | 2.45 | 2.30 | 0.41% | 17,614,000 |
| Dec 9, 2025 | 2.55 | 2.58 | 2.38 | 2.44 | 2.29 | -5.43% | 19,087,000 |
| Dec 8, 2025 | 2.44 | 2.59 | 2.39 | 2.58 | 2.42 | 4.88% | 12,143,000 |
| Dec 5, 2025 | 2.58 | 2.63 | 2.46 | 2.46 | 2.31 | -4.65% | 13,484,000 |
| Dec 4, 2025 | 2.55 | 2.61 | 2.36 | 2.58 | 2.42 | 1.18% | 16,237,000 |
| Dec 3, 2025 | 2.49 | 2.60 | 2.39 | 2.55 | 2.40 | 2.41% | 12,704,000 |
| Dec 2, 2025 | 2.65 | 2.71 | 2.35 | 2.49 | 2.34 | -7.43% | 23,725,000 |
| Dec 1, 2025 | 2.51 | 2.70 | 2.44 | 2.69 | 2.53 | 7.60% | 12,899,000 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.46 | 2.50 | 2.35 | -7.41% | 11,458,000 |
| Nov 27, 2025 | 2.67 | 2.76 | 2.49 | 2.70 | 2.54 | 1.12% | 14,111,000 |
| Nov 26, 2025 | 3.03 | 3.05 | 2.52 | 2.67 | 2.51 | -11.88% | 17,141,000 |
| Nov 25, 2025 | 3.08 | 3.15 | 3.00 | 3.03 | 2.85 | -1.94% | 9,904,000 |
| Nov 24, 2025 | 3.12 | 3.18 | 3.03 | 3.09 | 2.90 | -0.96% | 13,444,000 |
| Nov 21, 2025 | 3.13 | 3.19 | 2.99 | 3.12 | 2.93 | - | 13,634,000 |
| Nov 20, 2025 | 3.03 | 3.13 | 2.91 | 3.12 | 2.93 | 2.97% | 12,634,000 |
| Nov 19, 2025 | 3.20 | 3.24 | 2.87 | 3.03 | 2.85 | -5.61% | 11,038,000 |
| Nov 18, 2025 | 3.14 | 3.22 | 3.10 | 3.21 | 3.02 | 1.58% | 11,809,000 |
| Nov 17, 2025 | 3.09 | 3.18 | 3.00 | 3.16 | 2.97 | 2.93% | 10,897,000 |
| Nov 14, 2025 | 3.08 | 3.14 | 3.03 | 3.07 | 2.88 | -0.32% | 9,193,000 |
| Nov 13, 2025 | 3.10 | 3.18 | 3.04 | 3.08 | 2.89 | -0.65% | 10,234,000 |
| Nov 12, 2025 | 3.20 | 3.24 | 3.06 | 3.10 | 2.91 | -3.13% | 7,922,000 |
| Nov 11, 2025 | 3.18 | 3.21 | 3.09 | 3.20 | 3.01 | 1.91% | 10,146,000 |
| Nov 10, 2025 | 3.23 | 3.25 | 3.11 | 3.14 | 2.95 | -2.79% | 9,941,000 |
| Nov 7, 2025 | 3.22 | 3.25 | 3.17 | 3.23 | 3.03 | -0.31% | 4,763,000 |
| Nov 6, 2025 | 3.28 | 3.31 | 3.16 | 3.24 | 3.04 | -1.22% | 8,716,000 |
| Nov 5, 2025 | 3.25 | 3.28 | 3.16 | 3.28 | 3.08 | 0.61% | 7,676,000 |
| Nov 4, 2025 | 3.29 | 3.34 | 3.19 | 3.26 | 3.06 | -1.21% | 6,847,000 |
| Nov 3, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.10 | -0.30% | 6,809,000 |
| Oct 31, 2025 | 3.31 | 3.35 | 3.16 | 3.31 | 3.11 | -0.90% | 6,691,000 |
| Oct 30, 2025 | 3.21 | 3.34 | 3.20 | 3.34 | 3.14 | 4.05% | 6,878,000 |
| Oct 28, 2025 | 3.30 | 3.30 | 3.18 | 3.21 | 3.02 | -0.31% | 7,306,000 |
| Oct 27, 2025 | 3.40 | 3.46 | 3.02 | 3.22 | 3.02 | -5.29% | 6,842,000 |
| Oct 24, 2025 | 3.37 | 3.41 | 3.35 | 3.40 | 3.19 | 0.89% | 7,867,000 |
| Oct 23, 2025 | 3.36 | 3.39 | 3.29 | 3.37 | 3.17 | 0.30% | 8,960,000 |
| Oct 22, 2025 | 3.34 | 3.38 | 3.26 | 3.36 | 3.16 | -0.59% | 7,047,000 |
| Oct 21, 2025 | 3.32 | 3.49 | 3.32 | 3.38 | 3.17 | 0.90% | 8,861,000 |
| Oct 20, 2025 | 3.32 | 3.37 | 3.30 | 3.35 | 3.15 | 0.90% | 6,837,000 |
| Oct 17, 2025 | 3.28 | 3.38 | 3.15 | 3.32 | 3.12 | 1.22% | 7,307,000 |
| Oct 16, 2025 | 3.59 | 3.59 | 3.03 | 3.28 | 3.08 | -7.34% | 7,121,000 |
| Oct 15, 2025 | 3.35 | 3.56 | 3.35 | 3.54 | 3.33 | 5.67% | 10,288,000 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.26 | 3.35 | 3.15 | 3.08% | 6,949,000 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.21 | 3.25 | 3.05 | -5.25% | 2,782,000 |