Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	15.200	15.200	14.520	14.600	13.043	13,071,600
2024-05-10	15.480	15.560	15.000	15.260	13.632	6,574,802
2024-05-09	14.560	15.460	14.460	15.400	13.757	12,271,930
2024-05-08	14.760	15.040	14.000	14.480	12.936	10,819,900
2024-05-07	15.140	15.380	14.660	14.780	13.204	8,097,500
2024-05-06	15.160	15.320	14.900	15.140	13.525	6,171,071
2024-05-03	15.400	15.680	15.020	15.160	13.543	2,949,473
2024-05-02	14.800	15.340	14.800	15.300	13.668	2,020,239
2024-04-30	15.140	15.320	14.940	15.100	13.489	8,859,450
2024-04-29	14.820	15.460	14.820	15.080	13.472	12,407,570
2024-04-26	14.080	15.060	14.000	14.840	13.257	15,020,580
2024-04-25	14.500	14.540	13.840	13.900	12.417	13,274,930
2024-04-24	13.880	14.700	13.680	14.540	12.989	23,396,600
2024-04-23	12.820	13.800	12.820	13.480	12.042	10,118,730
2024-04-22	13.260	13.320	12.880	13.020	11.631	5,283,414
2024-04-19	13.680	13.680	12.780	13.220	11.810	6,602,431
2024-04-18	12.620	13.620	12.620	13.420	11.989	6,732,538
2024-04-17	13.420	13.420	12.540	12.800	11.435	11,465,400
2024-04-16	13.880	14.000	13.280	13.420	11.989	9,348,820
2024-04-15	12.420	13.980	12.420	13.880	12.400	18,913,131
2024-04-12	12.500	12.920	12.500	12.660	11.310	6,840,142
2024-04-11	12.760	12.920	12.420	12.500	11.167	5,552,000
2024-04-10	12.480	13.080	12.480	12.980	11.596	8,384,775
2024-04-09	11.860	12.420	11.700	12.340	11.024	9,958,236
2024-04-08	11.500	12.100	11.460	11.720	10.470	8,626,717
2024-04-05	11.820	11.920	11.560	11.720	10.470	4,482,276
2024-04-03	12.160	12.280	11.800	11.880	10.613	9,938,927
2024-04-02	12.620	12.700	12.020	12.160	10.863	12,169,540
2024-03-28	13.120	13.180	12.560	12.680	11.328	6,435,130
2024-03-27	13.060	13.580	12.740	12.860	11.488	7,457,349
2024-03-26	13.020	13.300	12.920	13.040	11.649	6,364,670
2024-03-25	13.760	13.860	13.100	13.200	11.792	10,442,970
2024-03-22	14.360	14.480	13.660	13.760	12.292	10,106,190
2024-03-21	14.060	14.500	13.720	14.360	12.828	13,110,170
2024-03-20	13.420	13.940	13.240	13.800	12.328	6,234,528
2024-03-19	13.760	13.960	12.880	13.440	12.007	10,471,770
2024-03-18	13.960	14.180	13.780	14.000	12.507	6,352,552
2024-03-15	13.120	13.760	13.120	13.700	12.239	7,264,783
2024-03-14	13.580	13.780	13.300	13.480	12.042	4,226,000
2024-03-13	13.500	13.900	13.440	13.600	12.149	8,955,269
2024-03-12	13.180	13.600	12.900	13.440	12.007	6,962,600
2024-03-11	12.640	13.180	12.560	12.900	11.524	4,227,867
2024-03-08	12.460	12.760	12.400	12.640	11.292	2,566,368
2024-03-07	12.180	12.600	12.180	12.520	11.185	3,190,139
2024-03-06	12.340	12.600	11.920	12.540	11.203	5,002,600
2024-03-05	12.080	12.320	11.980	12.040	10.756	4,414,000
2024-03-04	12.340	12.880	11.980	12.360	11.042	6,168,583
2024-03-01	12.280	13.000	12.060	12.660	11.310	10,575,060
2024-02-29	11.360	12.420	11.060	12.280	10.970	17,418,449
2024-02-28	11.180	11.440	10.880	11.040	9.863	5,642,000
2024-02-27	11.220	11.220	10.480	11.180	9.988	12,555,190
2024-02-26	11.500	11.680	11.120	11.200	10.005	6,870,087
2024-02-23	11.660	11.800	11.420	11.480	10.256	3,766,000
2024-02-22	11.760	11.760	11.080	11.660	10.416	11,974,410
2024-02-21	11.300	12.040	11.300	11.740	10.488	7,386,135
2024-02-20	11.840	12.120	11.560	12.040	10.756	5,778,339
2024-02-19	12.300	12.300	11.740	11.880	10.613	2,984,969
2024-02-16	12.000	12.240	11.760	12.180	10.881	2,652,662
2024-02-15	12.260	12.260	11.540	11.860	10.595	1,200,620
2024-02-14	12.100	12.280	11.440	11.820	10.559	1,714,030

← NewerPage 11 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.