Yeahka Limited (HKG:9923)
Hong Kong · Delayed Price · Currency is HKD 4.940
+0.090 (1.86%)
Jul 10, 2026, 4:08 PM HKT
Yeahka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.81 | 4.97 | 4.80 | 4.92 | - | 1.44% | 220,000 |
| Jul 9, 2026 | 4.96 | 5.00 | 4.79 | 4.85 | 4.85 | -2.22% | 178,400 |
| Jul 8, 2026 | 4.86 | 5.02 | 4.86 | 4.96 | 4.96 | 2.90% | 275,219 |
| Jul 7, 2026 | 4.96 | 4.99 | 4.82 | 4.82 | 4.82 | -3.41% | 140,400 |
| Jul 6, 2026 | 5.09 | 5.12 | 4.97 | 4.99 | 4.99 | - | 264,883 |
| Jul 3, 2026 | 4.96 | 5.16 | 4.95 | 4.99 | 4.99 | 0.81% | 289,600 |
| Jul 2, 2026 | 4.80 | 5.20 | 4.80 | 4.95 | 4.95 | 1.64% | 419,485 |
| Jun 30, 2026 | 5.00 | 5.05 | 4.68 | 4.87 | 4.87 | -3.18% | 499,200 |
| Jun 29, 2026 | 4.80 | 5.03 | 4.71 | 5.03 | 5.03 | 5.67% | 592,160 |
| Jun 26, 2026 | 4.87 | 4.91 | 4.68 | 4.76 | 4.76 | -4.61% | 1,328,000 |
| Jun 25, 2026 | 5.07 | 5.09 | 4.85 | 4.99 | 4.99 | -1.58% | 958,972 |
| Jun 24, 2026 | 5.20 | 5.26 | 5.04 | 5.07 | 5.07 | -4.34% | 580,400 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.14 | 5.30 | 5.30 | -0.19% | 721,000 |
| Jun 22, 2026 | 5.35 | 5.43 | 5.27 | 5.31 | 5.31 | -0.75% | 763,388 |
| Jun 18, 2026 | 5.43 | 5.58 | 5.20 | 5.35 | 5.35 | -1.47% | 1,003,200 |
| Jun 17, 2026 | 5.61 | 5.63 | 5.41 | 5.43 | 5.43 | -3.38% | 414,400 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.53 | 5.62 | 5.62 | -0.18% | 225,814 |
| Jun 15, 2026 | 5.63 | 5.88 | 5.52 | 5.63 | 5.63 | - | 471,738 |
| Jun 12, 2026 | 5.87 | 5.91 | 5.63 | 5.63 | 5.63 | -4.09% | 637,125 |
| Jun 11, 2026 | 5.78 | 5.93 | 5.74 | 5.87 | 5.87 | -0.84% | 223,200 |
| Jun 10, 2026 | 5.81 | 6.02 | 5.81 | 5.92 | 5.92 | -1.82% | 465,970 |
| Jun 9, 2026 | 5.91 | 6.09 | 5.91 | 6.03 | 6.03 | 1.34% | 321,600 |
| Jun 8, 2026 | 5.91 | 6.10 | 5.91 | 5.95 | 5.95 | - | 436,800 |
| Jun 5, 2026 | 6.00 | 6.05 | 5.94 | 5.95 | 5.95 | 0.34% | 368,093 |
| Jun 4, 2026 | 6.12 | 6.12 | 5.93 | 5.93 | 5.93 | -3.10% | 352,272 |
| Jun 3, 2026 | 6.20 | 6.20 | 5.96 | 6.12 | 6.12 | -1.61% | 605,325 |
| Jun 2, 2026 | 5.90 | 6.22 | 5.87 | 6.22 | 6.22 | 5.42% | 633,602 |
| Jun 1, 2026 | 5.68 | 5.95 | 5.68 | 5.90 | 5.90 | 3.87% | 474,400 |
| May 29, 2026 | 5.68 | 5.79 | 5.66 | 5.68 | 5.68 | -0.18% | 226,000 |
| May 28, 2026 | 5.76 | 5.76 | 5.56 | 5.69 | 5.69 | -2.23% | 769,846 |
| May 27, 2026 | 5.98 | 5.98 | 5.74 | 5.82 | 5.82 | -2.02% | 540,400 |
| May 26, 2026 | 5.85 | 5.98 | 5.71 | 5.94 | 5.94 | - | 461,600 |
| May 22, 2026 | 5.90 | 6.00 | 5.83 | 5.94 | 5.94 | 1.54% | 469,419 |
| May 21, 2026 | 5.97 | 6.04 | 5.80 | 5.85 | 5.85 | -2.17% | 543,200 |
| May 20, 2026 | 6.00 | 6.03 | 5.84 | 5.98 | 5.98 | -0.83% | 288,400 |
| May 19, 2026 | 6.02 | 6.09 | 5.95 | 6.03 | 6.03 | 0.17% | 386,000 |
| May 18, 2026 | 6.12 | 6.12 | 5.91 | 6.02 | 6.02 | -1.79% | 622,400 |
| May 15, 2026 | 6.07 | 6.24 | 6.07 | 6.13 | 6.13 | 0.49% | 393,200 |
| May 14, 2026 | 6.19 | 6.29 | 6.10 | 6.10 | 6.10 | -1.45% | 231,200 |
| May 13, 2026 | 6.32 | 6.32 | 6.11 | 6.19 | 6.19 | -1.75% | 471,200 |
| May 12, 2026 | 6.32 | 6.38 | 6.22 | 6.30 | 6.30 | -0.32% | 244,000 |
| May 11, 2026 | 6.23 | 6.34 | 6.11 | 6.32 | 6.32 | 1.44% | 354,400 |
| May 8, 2026 | 6.31 | 6.31 | 6.22 | 6.23 | 6.23 | -1.74% | 190,047 |
| May 7, 2026 | 6.28 | 6.34 | 6.25 | 6.34 | 6.34 | 1.44% | 381,200 |
| May 6, 2026 | 6.22 | 6.28 | 6.05 | 6.25 | 6.25 | 0.48% | 703,200 |
| May 5, 2026 | 6.33 | 6.33 | 6.07 | 6.22 | 6.22 | -1.89% | 232,400 |
| May 4, 2026 | 6.45 | 6.45 | 6.20 | 6.34 | 6.34 | 1.77% | 364,000 |
| Apr 30, 2026 | 6.35 | 6.38 | 6.18 | 6.23 | 6.23 | -1.89% | 301,346 |
| Apr 29, 2026 | 6.29 | 6.48 | 6.29 | 6.35 | 6.35 | -2.46% | 308,800 |
| Apr 28, 2026 | 6.28 | 6.54 | 6.26 | 6.51 | 6.51 | 5.00% | 611,600 |