Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,257.51 -3,046.59 (-4.74%) CMC Crypto 200
1,267.81 -41.90 (-3.20%)
Yincheng Life Service CO., Ltd. (1922.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:45PM HKT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | - |
| 20 Jun 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 19 Jun 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 18 Jun 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 17 Jun 2024 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 28,000 |
| 14 Jun 2024 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 10,000 |
| 13 Jun 2024 | 1.500 | 1.400 | 1.220 | 1.250 | 1.250 | 1,826,000 |
| 12 Jun 2024 | 1.300 | 1.750 | 1.300 | 1.480 | 1.480 | 198,000 |
| 11 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 07 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 06 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 05 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 04 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 03 Jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 31 May 2024 | 1.690 | 1.860 | 1.680 | 1.760 | 1.760 | 10,000 |
| 30 May 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | - |
| 29 May 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 4,000 |
| 28 May 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | - |
| 27 May 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | - |
| 24 May 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | - |
| 23 May 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
| 22 May 2024 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 34,000 |
| 21 May 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 20 May 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 17 May 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 16 May 2024 | 1.700 | 1.710 | 1.640 | 1.690 | 1.690 | 1,624,000 |
| 14 May 2024 | 1.730 | 1.730 | 1.660 | 1.660 | 1.660 | 24,000 |
| 13 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 10 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 09 May 2024 | 1.810 | 1.810 | 1.740 | 1.800 | 1.800 | 412,000 |
| 08 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 07 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 06 May 2024 | 1.810 | 1.810 | 1.710 | 1.800 | 1.800 | 1,146,000 |
| 03 May 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 02 May 2024 | 1.900 | 1.900 | 1.790 | 1.800 | 1.800 | 30,000 |
| 30 Apr 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 29 Apr 2024 | 1.900 | 1.900 | 1.790 | 1.800 | 1.800 | 842,000 |
| 26 Apr 2024 | 1.800 | 1.890 | 1.800 | 1.850 | 1.850 | 972,000 |
| 25 Apr 2024 | 1.760 | 1.830 | 1.700 | 1.820 | 1.820 | 8,000 |
| 24 Apr 2024 | 1.890 | 1.890 | 1.700 | 1.790 | 1.790 | 10,000 |
| 23 Apr 2024 | 1.880 | 1.880 | 1.600 | 1.850 | 1.850 | 6,000 |
| 22 Apr 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
| 19 Apr 2024 | 1.890 | 1.890 | 1.690 | 1.840 | 1.840 | 6,000 |
| 18 Apr 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 17 Apr 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 16 Apr 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 15 Apr 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10,000 |
| 12 Apr 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 11 Apr 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,000 |
| 11 Apr 2024 | 0.124 Dividend | |||||
| 10 Apr 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | - |
| 09 Apr 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | 2,000 |
| 08 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.845 | - |
| 05 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.845 | - |
| 03 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.845 | 2,000 |
| 02 Apr 2024 | 1.970 | 1.970 | 1.910 | 1.950 | 1.826 | 62,000 |
| 28 Mar 2024 | 1.870 | 2.010 | 1.870 | 1.970 | 1.845 | 124,000 |
| 27 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.760 | - |
| 26 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.760 | - |
| 25 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.760 | - |
| 22 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.760 | - |
| 21 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.760 | - |
| 20 Mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.760 | - |
| 19 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | - |
| 18 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | - |
| 15 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | - |
| 14 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | - |
| 13 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | - |
| 12 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | 4,000 |
| 11 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | - |
| 08 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | - |
| 07 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | - |
| 06 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | - |
| 05 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.592 | - |
| 04 Mar 2024 | 1.800 | 1.980 | 1.680 | 1.680 | 1.573 | 24,000 |
| 01 Mar 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.686 | - |
| 29 Feb 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 1.676 | - |
| 28 Feb 2024 | 1.620 | 1.630 | 1.490 | 1.630 | 1.526 | 16,000 |
| 27 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.620 | - |
| 26 Feb 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.695 | - |
| 23 Feb 2024 | 1.860 | 1.860 | 1.800 | 1.810 | 1.695 | 72,000 |
| 22 Feb 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.742 | - |
| 21 Feb 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.742 | - |
| 20 Feb 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.742 | - |
| 19 Feb 2024 | 1.850 | 1.860 | 1.790 | 1.860 | 1.742 | 38,000 |
| 16 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | - |
| 15 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | - |
| 14 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | - |
| 09 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | - |
| 08 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | - |
| 07 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | 10,000 |
| 06 Feb 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.714 | - |
| 05 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.807 | - |
| 02 Feb 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.817 | - |
| 01 Feb 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.817 | - |
| 31 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | - |
| 30 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | - |
| 29 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | - |
| 26 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | - |
| 25 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.826 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.