Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	12.780	12.780	11.700	11.700	10.452	1,804,616
2024-02-08	12.800	12.920	12.380	12.460	11.131	4,429,348
2024-02-07	12.200	12.860	12.200	12.520	11.185	7,745,469
2024-02-06	11.480	12.320	11.020	12.180	10.881	7,669,304
2024-02-05	11.140	11.600	10.980	11.260	10.059	6,320,206
2024-02-02	11.140	11.640	10.900	11.140	9.952	4,936,685
2024-02-01	10.660	11.220	10.620	11.040	9.863	3,766,602
2024-01-31	10.940	11.200	10.600	10.680	9.541	5,002,998
2024-01-30	10.900	11.340	10.500	11.040	9.863	6,425,532
2024-01-29	10.940	11.140	10.560	10.880	9.720	3,843,605
2024-01-26	11.520	11.620	10.840	10.940	9.773	4,540,016
2024-01-25	11.880	11.900	11.520	11.720	10.470	3,864,599
2024-01-24	12.000	12.260	11.440	11.840	10.577	2,725,063
2024-01-23	11.340	11.820	11.020	11.680	10.434	4,388,688
2024-01-22	11.820	11.960	11.220	11.340	10.131	6,828,659
2024-01-19	11.760	11.920	11.540	11.720	10.470	5,496,629
2024-01-18	11.300	11.880	10.860	11.760	10.506	11,924,660
2024-01-17	11.820	11.960	11.240	11.260	10.059	11,591,640
2024-01-16	12.260	12.400	12.000	12.020	10.738	5,365,898
2024-01-15	12.320	12.400	12.000	12.280	10.970	2,145,644
2024-01-12	12.140	12.620	12.020	12.260	10.952	8,603,441
2024-01-11	12.220	12.220	11.920	11.960	10.684	11,067,000
2024-01-10	12.340	12.460	12.100	12.240	10.935	5,293,736
2024-01-09	12.020	12.720	12.020	12.360	11.042	2,783,562
2024-01-08	12.620	12.760	11.380	12.280	10.970	20,536,350
2024-01-05	13.200	13.200	12.500	12.760	11.399	4,554,000
2024-01-04	13.380	13.380	13.100	13.180	11.774	3,168,000
2024-01-03	13.380	13.580	13.260	13.420	11.989	1,888,158
2024-01-02	13.580	13.660	13.460	13.520	12.078	2,310,343
2023-12-29	13.500	13.960	13.500	13.720	12.257	3,079,060
2023-12-28	13.200	13.820	13.040	13.740	12.275	2,604,000
2023-12-27	13.220	13.220	12.840	12.980	11.596	5,756,576
2023-12-22	13.660	13.840	13.260	13.360	11.935	3,698,384
2023-12-21	13.680	13.680	13.260	13.480	12.042	3,343,459
2023-12-20	13.700	13.700	13.360	13.500	12.060	4,256,309
2023-12-19	13.700	13.720	13.460	13.560	12.114	2,938,000
2023-12-18	14.060	14.280	13.620	13.720	12.257	4,133,237
2023-12-15	14.000	14.400	13.800	14.060	12.560	10,244,380
2023-12-14	13.860	13.980	13.560	13.720	12.257	2,580,060
2023-12-13	13.800	13.920	13.500	13.720	12.257	3,268,044
2023-12-12	13.580	13.920	13.580	13.880	12.400	3,374,523
2023-12-11	13.300	13.640	12.820	13.500	12.060	5,470,619
2023-12-08	14.700	14.700	13.180	13.320	11.899	15,108,800
2023-12-07	14.620	14.900	14.400	14.760	13.186	2,070,456
2023-12-06	14.400	14.960	14.320	14.820	13.239	3,189,636
2023-12-05	14.400	14.480	14.200	14.320	12.793	1,981,200
2023-12-04	14.540	14.620	14.320	14.400	12.864	3,207,248
2023-12-01	14.900	15.080	14.440	14.540	12.989	1,996,258
2023-11-30	14.520	14.960	14.280	14.660	13.096	10,079,920
2023-11-29	15.140	15.480	14.580	14.600	13.043	4,350,797
2023-11-28	14.920	15.380	14.880	15.340	13.704	4,253,303
2023-11-27	15.200	15.300	15.000	15.060	13.454	3,532,000
2023-11-24	15.100	15.600	14.980	15.380	13.740	5,236,000
2023-11-23	15.400	15.460	15.100	15.320	13.686	2,755,431
2023-11-22	15.100	15.180	14.500	15.140	13.525	5,492,167
2023-11-21	15.220	15.460	15.020	15.100	13.489	5,798,139
2023-11-20	14.840	15.420	14.840	15.200	13.579	5,088,983
2023-11-17	14.980	15.220	14.640	14.860	13.275	3,875,000
2023-11-16	15.260	15.460	14.900	15.100	13.489	6,066,902
2023-11-15	14.400	15.000	14.400	15.000	13.400	3,674,008

← NewerPage 12 of 21 · 1,232 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.