Yan Tat Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01480  2014-12-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.150 1.130 1.160 353,980 1.150 1.130 1.160 1.150 1.320 290,000 1.2206 -8.00%
2025-11-28 0 20 1.250 1.210 1.260 366,800 1.250 1.210 1.260 1.180 1.360 298,000 1.2309 0.00%
2025-10-31 0 20 1.250 1.250 1.290 2,505,180 1.250 1.250 1.290 1.210 1.440 1,868,000 1.3411 -5.30%
2025-09-30 0 22 1.320 1.290 1.320 3,262,780 1.320 1.290 1.320 1.070 1.330 2,766,000 1.1796 17.86%
2025-08-29 0 21 1.120 1.070 1.120 2,826,580 1.120 1.070 1.120 1.000 1.230 2,454,000 1.1518 6.67%
2025-07-31 0 22 1.050 1.010 1.050 4,571,100 1.050 1.010 1.050 0.960 1.070 4,496,000 1.0167 5.00%
2025-06-30 0 21 1.000 1.000 1.080 968,560 1.000 1.000 1.080 0.940 1.030 981,234 0.9871 4.30%
2025-05-30 0 20 1.020 1.010 1.020 292,120 0.959 0.949 0.959 0.940 0.987 304,255 0.9601 -0.97%
2025-04-30 0 19 1.030 1.010 1.050 516,540 0.968 0.949 0.987 0.893 1.025 540,426 0.9558 -3.74%
2025-03-31 0 21 1.070 1.070 1.090 1,435,240 1.006 1.006 1.025 1.006 1.090 1,376,596 1.0426 -2.73%
2025-02-28 0 20 1.100 1.070 1.100 1,489,860 1.034 1.006 1.034 0.987 1.175 1,436,170 1.0374 2.80%
2025-01-28 0 19 1.070 1.050 1.090 354,720 1.006 0.987 1.025 0.949 1.025 355,319 0.9983 4.90%
2024-12-31 0 20 1.020 1.020 1.050 1,873,190 0.959 0.959 0.987 0.940 1.006 1,920,213 0.9755 0.99%
2024-11-29 0 21 1.010 1.010 1.030 1,234,260 0.949 0.949 0.968 0.949 1.043 1,253,191 0.9849 -2.88%
2024-10-31 0 21 1.040 1.030 1.040 3,079,760 0.978 0.968 0.978 0.968 1.203 2,893,617 1.0643 -0.95%
2024-09-30 0 19 1.050 1.050 1.060 781,240 0.987 0.987 0.996 0.902 0.987 829,787 0.9415 3.96%
2024-08-30 0 22 1.010 1.000 1.020 1,132,360 0.949 0.940 0.959 0.931 1.015 1,168,085 0.9694 -3.81%
2024-07-31 0 22 1.050 1.050 1.070 1,029,420 0.987 0.987 1.006 0.978 1.081 1,025,532 1.0038 -7.08%
2024-06-28 0 19 1.130 1.080 1.130 2,103,820 1.062 1.015 1.062 0.940 1.156 2,055,860 1.0233 -4.24%
2024-05-31 0 21 1.280 1.250 1.280 1,862,940 1.109 1.083 1.109 0.971 1.187 1,737,901 1.0719 14.29%
2024-04-30 0 20 1.120 1.130 1.150 1,135,260 0.971 0.979 0.997 0.919 0.988 1,181,680 0.9607 5.66%
2024-03-28 0 20 1.060 1.060 1.080 730,940 0.919 0.919 0.936 0.910 0.979 768,554 0.9511 -4.50%
2024-02-29 0 19 1.110 1.110 1.130 1,449,620 0.962 0.962 0.979 0.936 0.997 1,502,488 0.9648 3.74%
2024-01-31 0 22 1.070 1.060 1.070 2,041,160 0.927 0.919 0.927 0.867 0.936 2,282,582 0.8942 2.88%
2023-12-29 0 19 1.040 1.030 1.060 572,340 0.901 0.893 0.919 0.867 0.945 632,384 0.9051 -1.89%
2023-11-30 0 22 1.060 1.060 1.120 434,020 0.919 0.919 0.971 0.867 0.971 476,596 0.9107 -2.75%
2023-10-31 0 20 1.090 1.050 1.250 226,520 0.945 0.910 1.083 0.884 0.997 235,413 0.9622 3.81%
2023-09-29 0 19 1.050 1.050 1.250 393,960 0.910 0.910 1.083 0.867 0.953 433,898 0.9080 -3.67%
2023-08-31 0 23 1.090 1.090 1.120 410,280 0.945 0.945 0.971 0.875 1.040 436,206 0.9406 -5.22%
2023-07-31 0 20 1.150 1.150 1.190 585,840 0.997 0.997 1.031 0.988 1.101 576,992 1.0153 -2.54%
2023-06-30 0 21 1.180 1.150 1.230 122,020 1.023 0.997 1.066 0.953 1.118 117,215 1.0410 3.69%
2023-05-31 0 21 1.250 1.250 1.330 335,680 0.986 0.986 1.049 0.986 1.041 327,013 1.0265 -2.34%
2023-04-28 0 17 1.280 1.280 1.350 933,040 1.010 1.010 1.065 0.955 1.073 910,059 1.0253 -0.78%
2023-03-31 0 23 1.290 1.280 1.290 2,034,080 1.018 1.010 1.018 1.002 1.097 1,974,752 1.0300 1.57%
2023-02-28 0 20 1.270 1.270 1.330 1,258,980 1.002 1.002 1.049 0.947 1.183 1,176,232 1.0703 -8.63%
2023-01-31 0 18 1.390 1.330 1.430 2,715,488 1.097 1.049 1.128 0.868 1.207 2,453,737 1.1067 26.36%
2022-12-30 0 20 1.100 1.100 1.160 269,740 0.868 0.868 0.915 0.844 0.923 309,268 0.8722 0.00%
2022-11-30 0 22 1.100 1.100 1.170 303,100 0.868 0.868 0.923 0.765 0.947 337,153 0.8990 12.24%
2022-10-31 0 20 0.980 0.970 1.150 973,780 0.773 0.765 0.907 0.710 0.884 1,252,282 0.7776 -11.71%
2022-09-30 0 21 1.110 1.090 1.110 412,960 0.876 0.860 0.876 0.868 0.986 451,227 0.9152 -4.31%
2022-08-31 0 23 1.160 1.160 1.260 215,360 0.915 0.915 0.994 0.789 1.018 240,823 0.8943 -0.85%
2022-07-29 0 20 1.170 1.150 1.300 277,020 0.923 0.907 1.026 0.868 0.994 286,453 0.9671 4.46%
2022-06-30 0 21 1.120 1.120 1.290 133,000 0.884 0.884 1.018 0.844 0.947 148,484 0.8957 -1.80%
2022-05-31 0 20 1.200 1.170 1.300 187,360 0.900 0.877 0.975 0.825 1.080 194,709 0.9623 3.45%
2022-04-29 0 18 1.160 1.030 1.450 406,120 0.870 0.772 1.087 0.877 0.945 448,097 0.9063 -7.20%
2022-03-31 0 23 1.250 1.210 1.300 682,120 0.937 0.907 0.975 0.780 0.975 778,835 0.8758 -4.58%
2022-02-28 0 17 1.310 1.300 1.310 172,660 0.982 0.975 0.982 0.960 1.020 172,037 1.0036 2.34%
2022-01-31 0 21 1.280 1.250 1.420 267,360 0.960 0.937 1.065 0.945 1.042 272,059 0.9827 -5.88%
2021-12-31 0 22 1.360 1.360 1.460 252,560 1.020 1.020 1.095 0.990 1.320 229,383 1.1010 -11.69%
2021-11-30 0 22 1.540 1.420 1.550 338,560 1.155 1.065 1.162 0.975 1.282 313,401 1.0803 11.59%
2021-10-29 0 18 1.380 1.350 1.420 72,780 1.035 1.012 1.065 1.020 1.095 69,348 1.0495 -4.83%
2021-09-30 0 21 1.450 1.380 1.500 1,846,920 1.087 1.035 1.125 0.975 1.162 1,768,382 1.0444 -8.81%
2021-08-31 0 22 1.590 1.510 1.630 2,002,780 1.192 1.132 1.222 0.990 1.200 1,840,398 1.0882 -3.05%
2021-07-30 0 21 1.640 - 1.680 1,129,440 1.230 - 1.260 1.155 1.365 888,192 1.2716 -8.89%
2021-06-30 0 21 1.800 1.780 1.800 725,220 1.350 1.335 1.350 1.222 1.365 557,454 1.3010 3.45%
2021-05-31 0 20 1.740 1.720 1.770 1,152,480 1.305 1.290 1.327 1.269 1.435 871,122 1.3230 -4.78%
2021-04-30 0 19 1.890 1.830 1.900 1,084,240 1.370 1.327 1.377 1.312 1.486 780,710 1.3888 -1.56%
2021-03-31 0 23 1.920 1.910 1.940 4,398,520 1.392 1.385 1.406 1.312 1.522 3,109,045 1.4147 1.59%
2021-02-26 0 18 1.890 1.850 1.890 5,421,960 1.370 1.341 1.370 1.058 1.501 4,298,041 1.2615 33.10%
2021-01-29 0 20 1.420 1.420 1.460 755,340 1.029 1.029 1.058 1.015 1.116 725,536 1.0411 -4.70%
2020-12-31 0 22 1.490 1.430 1.500 1,283,760 1.080 1.037 1.087 1.008 1.124 1,216,583 1.0552 -0.67%
2020-11-30 0 21 1.500 1.490 1.500 751,180 1.087 1.080 1.087 1.037 1.116 697,949 1.0763 3.45%
2020-10-30 0 18 1.450 1.450 1.530 677,660 1.051 1.051 1.109 0.971 1.160 648,292 1.0453 0.00%
2020-09-30 0 22 1.450 1.350 1.500 429,060 1.051 0.979 1.087 1.029 1.196 397,252 1.0801 -8.23%
2020-08-31 0 21 1.580 1.530 1.580 1,245,700 1.145 1.109 1.145 1.022 1.203 1,108,994 1.1233 0.64%
2020-07-31 0 22 1.570 1.500 1.720 1,451,940 1.138 1.087 1.247 1.073 1.319 1,191,755 1.2183 -12.78%
2020-06-30 0 21 1.800 1.800 1.810 2,410,040 1.305 1.305 1.312 1.232 1.377 1,856,599 1.2981 -4.26%
2020-05-29 5 20 1.880 1.840 1.880 12,870,902 1.363 1.334 1.363 1.116 1.725 8,645,740 1.4887 20.51%
2020-04-29 0 19 1.560 1.560 1.630 916,380 1.131 1.131 1.182 0.855 1.254 802,779 1.1415 14.71%
2020-03-31 0 22 1.360 1.360 1.580 1,370,260 0.986 0.986 1.145 0.884 1.218 1,302,102 1.0523 -19.05%
2020-02-28 0 20 1.680 1.680 1.800 1,515,120 1.218 1.218 1.305 1.182 1.370 1,222,100 1.2398 -3.45%
2020-01-31 0 20 1.740 1.670 1.740 1,780,360 1.261 1.211 1.261 1.189 1.399 1,384,863 1.2856 -6.45%
2019-12-31 0 20 1.860 1.830 1.870 3,946,140 1.348 1.327 1.356 1.312 1.522 2,742,139 1.4391 -10.14%
2019-11-29 0 21 2.070 2.010 2.070 80,215,540 1.501 1.457 1.501 0.870 1.885 54,351,739 1.4759 72.50%
2019-10-31 0 21 1.200 1.190 1.380 1,279,640 0.870 0.863 1.000 0.747 0.979 1,478,659 0.8654 13.21%
2019-09-30 0 21 1.060 1.060 1.200 317,140 0.768 0.768 0.870 0.754 0.870 394,493 0.8039 -10.92%
2019-08-30 0 22 1.190 1.150 1.190 932,270 0.863 0.834 0.863 0.797 0.942 1,104,856 0.8438 -11.19%
2019-07-31 0 22 1.340 1.230 1.350 801,720 0.971 0.892 0.979 0.884 1.044 849,677 0.9436 3.88%
2019-06-28 0 19 1.290 1.280 1.320 963,320 0.935 0.928 0.957 0.812 0.935 1,114,511 0.8643 10.26%
2019-05-31 0 21 1.170 1.170 1.200 931,920 0.848 0.848 0.870 0.815 0.946 1,050,514 0.8871 -6.26%
2019-04-30 0 19 1.310 1.300 1.400 1,269,140 0.905 0.898 0.967 0.898 1.043 1,274,014 0.9962 -12.08%
2019-03-29 0 21 1.490 1.470 1.490 2,393,720 1.029 1.015 1.029 0.794 1.029 2,585,669 0.9258 18.25%
2019-02-28 0 17 1.260 1.250 1.270 1,706,580 0.870 0.863 0.877 0.670 0.898 2,122,391 0.8041 16.67%
2019-01-31 0 22 1.080 1.000 1.080 352,920 0.746 0.691 0.746 0.642 0.760 528,426 0.6679 12.50%
2018-12-31 0 19 0.960 0.940 1.020 905,040 0.663 0.649 0.705 0.656 0.801 1,314,551 0.6885 -15.79%
2018-11-30 0 22 1.140 1.130 1.190 527,740 0.787 0.781 0.822 0.760 0.877 657,275 0.8029 -1.72%
2018-10-31 0 21 1.160 1.100 1.250 933,060 0.801 0.760 0.863 0.774 0.898 1,143,717 0.8158 -7.20%
2018-09-28 0 19 1.250 1.240 1.330 994,960 0.863 0.857 0.919 0.801 0.898 1,190,045 0.8361 -0.79%
2018-08-31 0 23 1.260 1.250 1.260 1,261,180 0.870 0.863 0.870 0.857 1.105 1,381,147 0.9131 -6.67%
2018-07-31 0 21 1.350 1.300 1.360 2,462,600 0.932 0.898 0.939 0.829 1.140 2,464,059 0.9994 -3.57%
2018-06-29 0 20 1.400 1.400 1.470 1,347,460 0.967 0.967 1.015 0.919 1.105 1,323,237 1.0183 -9.68%
2018-05-31 0 21 1.550 1.550 1.600 2,917,040 1.071 1.071 1.105 1.022 1.264 2,588,565 1.1269 -4.91%
2018-04-30 0 19 1.630 1.600 1.680 1,656,660 1.126 1.105 1.160 1.071 1.292 1,444,848 1.1466 -5.78%
2018-03-29 0 21 1.730 1.660 1.780 1,895,120 1.195 1.147 1.229 1.119 1.299 1,528,817 1.2396 -7.98%
2018-02-28 0 18 1.880 1.880 1.960 14,135,620 1.299 1.299 1.354 0.967 1.430 11,272,127 1.2540 17.50%
2018-01-31 0 22 1.600 1.570 1.620 4,054,820 1.105 1.084 1.119 1.036 1.188 3,616,462 1.1212 -5.88%
2017-12-29 0 19 1.700 1.650 1.700 3,591,740 1.174 1.140 1.174 1.022 1.216 3,141,602 1.1433 -1.73%
2017-11-30 0 22 1.730 1.710 1.730 26,103,820 1.195 1.181 1.195 1.147 1.547 19,648,768 1.3285 -18.01%
2017-10-31 0 20 2.110 2.110 2.140 126,336,980 1.457 1.457 1.478 0.905 1.851 81,282,085 1.5543 56.30%
2017-09-29 0 21 1.350 1.300 1.410 2,640,980 0.932 0.898 0.974 0.891 1.078 2,721,757 0.9703 -0.74%
2017-08-31 0 22 1.360 1.360 1.390 2,316,120 0.939 0.939 0.960 0.829 1.022 2,519,073 0.9194 -3.55%
2017-07-31 0 21 1.410 1.410 1.440 1,964,130 0.974 0.974 0.995 0.939 1.084 1,979,065 0.9925 -4.73%
2017-06-30 0 22 1.480 1.480 1.500 2,831,140 1.022 1.022 1.036 0.981 1.160 2,597,251 1.0901 -11.38%
2017-05-31 0 20 1.670 1.630 1.670 1,798,800 1.154 1.126 1.154 1.105 1.174 1,586,726 1.1337 0.00%
2017-04-28 0 17 1.670 1.670 1.710 3,187,000 1.154 1.154 1.181 1.105 1.305 2,629,101 1.2122 -8.24%
2017-03-31 0 23 1.820 1.820 1.860 3,407,320 1.257 1.257 1.285 1.243 1.340 2,617,519 1.3017 -4.71%
2017-02-28 0 20 1.910 1.910 1.920 4,255,720 1.319 1.319 1.326 1.243 1.402 3,215,148 1.3236 1.60%
2017-01-27 0 19 1.880 1.880 1.930 1,566,580 1.299 1.299 1.333 1.264 1.381 1,210,313 1.2944 1.08%
2016-12-30 0 20 1.860 1.860 1.930 3,467,480 1.285 1.285 1.333 1.264 1.451 2,555,266 1.3570 -7.00%
2016-11-30 0 22 2.000 2.000 2.020 8,162,700 1.381 1.381 1.395 1.305 1.471 5,932,851 1.3758 -1.48%
2016-10-31 0 19 2.030 2.030 2.080 4,306,740 1.402 1.402 1.437 1.381 1.540 2,999,724 1.4357 -2.40%
2016-09-30 0 21 2.080 2.060 2.120 4,920,280 1.437 1.423 1.464 1.437 1.589 3,289,272 1.4959 -1.42%
2016-08-31 0 22 2.110 2.100 2.220 8,373,850 1.457 1.451 1.533 1.451 1.651 5,355,201 1.5637 -5.80%
2016-07-29 0 20 2.240 2.220 2.240 6,127,060 1.547 1.533 1.547 1.388 1.554 4,108,695 1.4912 1.82%
2016-06-30 0 21 2.200 2.200 2.230 5,267,640 1.520 1.520 1.540 1.381 1.665 3,396,405 1.5509 -4.35%
2016-05-31 0 21 2.300 2.300 2.350 9,015,640 1.589 1.589 1.623 1.540 1.851 5,481,155 1.6448 -14.18%
2016-04-29 0 20 2.680 2.660 2.680 20,167,060 1.851 1.837 1.851 1.520 2.024 11,062,205 1.8231 10.74%
2016-03-31 0 21 2.420 2.420 2.460 15,136,540 1.672 1.672 1.699 1.644 1.900 8,616,967 1.7566 -7.98%
2016-02-29 0 18 2.630 2.640 2.700 33,147,080 1.817 1.824 1.865 1.188 2.245 17,338,171 1.9118 37.70%
2016-01-29 0 20 1.910 1.910 2.010 4,200,840 1.319 1.319 1.388 1.202 1.651 2,869,427 1.4640 -19.75%
2015-12-31 0 22 2.380 2.360 2.380 4,673,020 1.644 1.630 1.644 1.471 1.865 2,802,831 1.6673 -7.39%
2015-11-30 0 21 2.570 2.560 2.580 11,007,680 1.775 1.768 1.782 1.754 2.058 5,741,749 1.9171 -14.33%
2015-10-30 0 20 3.000 2.920 3.020 13,387,960 2.072 2.017 2.086 1.969 2.183 6,396,129 2.0931 0.33%
2015-09-30 0 20 2.990 2.950 3.000 22,880,680 2.065 2.038 2.072 1.969 2.252 10,817,637 2.1151 -2.01%
2015-08-31 1 21 3.100 3.100 3.140 190,248,380 2.108 2.108 2.135 1.897 3.386 69,781,929 2.7263 -2.82%
2015-07-31 0 22 3.190 3.160 3.190 68,947,910 2.169 2.148 2.169 1.285 2.924 32,219,704 2.1399 -22.95%
2015-06-30 0 22 4.140 4.120 4.150 260,716,490 2.815 2.801 2.822 2.407 4.351 73,180,939 3.5626 -16.70%
2015-05-29 0 19 4.970 4.960 4.970 1,448,442,385 3.379 3.372 3.379 2.971 69.35 240,638,452 6.0192 -48.76%
2015-04-30 0 19 9.700 9.620 9.710 299,482,440 6.595 6.541 6.602 3.909 6.629 49,830,577 6.0100 70.77%
2015-03-31 0 22 5.680 5.610 5.680 108,396,700 3.862 3.814 3.862 2.543 3.862 36,952,285 2.9334 37.86%
2015-02-27 0 18 4.120 4.100 4.120 84,191,880 2.801 2.788 2.801 1.360 2.910 47,320,958 1.7792 92.52%
2015-01-30 0 21 2.140 2.140 2.170 35,785,300 1.455 1.455 1.475 1.353 1.673 25,332,995 1.4126 -8.55%
2014-12-31 0 16 2.340 2.250 2.360 111,101,020 1.591 1.530 1.605 0.897 1.686 105,788,492 1.0502

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top