Yee Hop Holdings Limited (HKG:1662)
Hong Kong · Delayed Price · Currency is HKD 0.7500
+0.0400 (5.63%)
May 7, 2026, 4:08 PM HKT
Yee Hop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.73 | 0.83 | 0.72 | 0.75 | 0.75 | 5.63% | 695,000 |
| May 6, 2026 | 0.72 | 0.75 | 0.69 | 0.71 | 0.71 | - | 692,000 |
| May 5, 2026 | 0.68 | 0.72 | 0.65 | 0.71 | 0.71 | 7.58% | 783,000 |
| May 4, 2026 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | 3.13% | 567,000 |
| Apr 30, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 420,000 |
| 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 |