Yee Hop Holdings Limited (HKG:1662)
Hong Kong
· Delayed Price · Currency is HKD 0.640
0.00 (0.00%)
Apr 30, 2026, 11:23 AM HKT
Yee Hop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.64 | 0.66 | 0.60 | 0.64 | 0.64 | - | 619,000 |
| Apr 28, 2026 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | -3.03% | 791,000 |
| Apr 27, 2026 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | 1.54% | 682,000 |
| Apr 24, 2026 | 0.63 | 0.69 | 0.63 | 0.65 | 0.65 | - | 300,000 |
| Apr 23, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 491,000 |
| Apr 22, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | - | 166,000 |
| Apr 21, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 125,000 |
| Apr 20, 2026 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -1.47% | 471,000 |
| Apr 17, 2026 | 0.74 | 0.77 | 0.68 | 0.68 | 0.68 | -6.85% | 710,000 |
| Apr 16, 2026 | 0.72 | 0.79 | 0.70 | 0.73 | 0.73 | 8.96% | 755,000 |
| Apr 15, 2026 | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | - | 353,000 |
| Apr 14, 2026 | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | 3.08% | 659,000 |
| Apr 13, 2026 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -7.14% | 774,000 |
| Apr 10, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -7.89% | 847,000 |
| Apr 9, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -3.80% | 343,000 |
| Apr 8, 2026 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -1.25% | 546,000 |
| Apr 2, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | - | 177,000 |
| Apr 1, 2026 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | -3.61% | 362,000 |
| Mar 31, 2026 | 0.86 | 0.86 | 0.78 | 0.83 | 0.83 | - | 148,000 |
| Mar 30, 2026 | 0.91 | 0.91 | 0.81 | 0.83 | 0.83 | -6.74% | 313,000 |
| Mar 27, 2026 | 0.92 | 0.96 | 0.86 | 0.89 | 0.89 | 3.49% | 75,000 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -5.49% | 140,000 |
| Mar 25, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 180,000 |
| Mar 24, 2026 | 0.99 | 1.02 | 0.92 | 0.92 | 0.92 | -7.07% | 291,000 |
| Mar 23, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 321,000 |
| Mar 20, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 162,000 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 174,000 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 1.96% | 34,000 |
| Mar 17, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -8.93% | 213,000 |
| Mar 16, 2026 | 1.03 | 1.14 | 1.03 | 1.12 | 1.12 | 6.67% | 211,000 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.00 | 1.05 | 1.05 | -10.26% | 613,000 |
| Mar 12, 2026 | 1.00 | 1.24 | 1.00 | 1.17 | 1.17 | 13.59% | 816,000 |
| Mar 11, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 44,000 |
| Mar 10, 2026 | 1.02 | 1.07 | 0.97 | 1.05 | 1.05 | 2.94% | 243,000 |
| 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 |