Yadea Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	10.220	10.360	9.970	10.180	9.485	4,274,000
2024-08-07	10.100	10.600	9.970	10.260	9.560	3,948,545
2024-08-06	10.500	10.700	10.040	10.100	9.411	7,329,118
2024-08-05	10.220	10.960	10.120	10.500	9.784	10,150,600
2024-08-02	10.340	10.980	10.340	10.460	9.746	9,865,551
2024-08-01	10.400	10.820	10.360	10.700	9.970	15,721,170
2024-07-31	9.380	10.720	9.380	10.520	9.802	15,970,900
2024-07-30	9.670	9.750	9.450	9.500	8.852	5,319,454
2024-07-29	9.780	10.180	9.660	9.670	9.010	3,828,440
2024-07-26	9.310	10.080	9.310	9.870	9.197	11,843,870
2024-07-25	9.620	9.740	9.180	9.320	8.684	12,278,770
2024-07-24	10.380	10.380	9.720	9.760	9.094	8,783,043
2024-07-23	10.320	10.640	10.180	10.280	9.579	4,664,000
2024-07-22	10.200	10.340	10.100	10.240	9.541	4,042,574
2024-07-19	10.340	10.340	10.140	10.180	9.485	3,533,584
2024-07-18	10.240	10.440	10.020	10.340	9.634	2,764,000
2024-07-17	10.220	10.360	10.100	10.200	9.504	6,535,322
2024-07-16	10.400	10.440	10.100	10.240	9.541	10,634,620
2024-07-15	10.760	10.800	10.440	10.460	9.746	5,840,400
2024-07-12	10.420	10.760	10.420	10.640	9.914	4,855,814
2024-07-11	10.400	10.500	10.200	10.420	9.709	9,571,299
2024-07-10	10.460	10.460	10.140	10.240	9.541	4,611,288
2024-07-09	10.000	10.220	9.920	10.180	9.485	5,694,096
2024-07-08	10.300	10.400	9.950	9.970	9.290	6,684,509
2024-07-05	10.080	10.240	9.750	10.140	9.448	9,240,000
2024-07-04	9.850	10.280	9.850	10.060	9.374	8,513,396
2024-07-03	9.640	9.970	9.570	9.890	9.215	6,800,867
2024-07-02	9.830	9.970	9.570	9.640	8.982	9,203,609
2024-06-28	10.320	10.320	9.800	9.870	9.197	8,843,897
2024-06-27	10.080	10.380	10.020	10.100	9.411	10,782,000
2024-06-26	10.380	10.520	9.950	10.200	9.504	15,535,300
2024-06-25	10.540	10.820	10.320	10.380	9.672	9,942,703
2024-06-24	10.400	10.560	10.200	10.400	9.690	13,558,900
2024-06-21	11.100	11.240	10.340	10.460	9.746	23,974,029
2024-06-20	11.980	12.060	11.540	11.640	10.399	8,493,096
2024-06-19	12.160	12.340	11.900	11.980	10.702	6,684,368
2024-06-18	12.320	12.340	11.740	11.980	10.702	9,702,050
2024-06-17	12.200	12.240	11.820	12.100	10.809	8,906,733
2024-06-14	12.080	12.380	12.040	12.220	10.917	6,072,350
2024-06-13	12.320	12.600	12.040	12.260	10.952	8,024,100
2024-06-12	12.280	12.280	12.040	12.080	10.792	4,935,000
2024-06-11	12.420	12.420	12.020	12.140	10.845	9,380,776
2024-06-07	12.500	12.740	12.260	12.440	11.113	3,705,268
2024-06-06	12.560	12.780	12.420	12.560	11.220	6,199,000
2024-06-05	12.780	13.140	12.400	12.560	11.220	8,302,000
2024-06-04	12.660	12.880	12.400	12.820	11.453	6,746,135
2024-06-03	12.540	13.000	12.480	12.800	11.435	10,089,810
2024-05-31	13.340	13.580	12.380	12.480	11.149	21,386,051
2024-05-30	12.820	13.120	12.640	13.120	11.721	4,430,489
2024-05-29	13.180	13.340	12.820	12.900	11.524	10,784,800
2024-05-28	13.440	13.840	13.080	13.440	12.007	8,944,800
2024-05-27	13.220	13.600	13.160	13.440	12.007	5,470,410
2024-05-24	13.500	13.680	13.100	13.220	11.810	9,433,115
2024-05-23	14.180	14.240	13.520	13.620	12.167	10,099,690
2024-05-22	14.560	14.600	14.200	14.260	12.739	6,314,776
2024-05-21	14.880	15.000	14.340	14.560	13.007	8,588,594
2024-05-20	15.140	15.800	14.780	14.900	13.311	7,017,430
2024-05-17	14.500	15.480	14.500	15.140	13.525	10,302,030
2024-05-16	14.700	15.280	14.500	14.540	12.989	15,174,830
2024-05-14	14.540	14.840	14.340	14.640	13.079	4,729,291

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.5300 HKD
2025-06-20	0.2200 HKD
2024-06-21	0.4800 HKD
2023-06-21	0.4000 HKD
2022-06-22	0.2800 HKD
2021-07-12	0.1900 HKD
2020-10-20	0.1000 HKD
2019-06-11	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.