Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	14.320	14.380	14.100	14.160	12.650	3,281,172
2023-11-13	14.000	14.500	14.000	14.380	12.846	3,052,083
2023-11-10	14.520	14.520	14.000	14.160	12.650	3,996,000
2023-11-09	14.540	14.680	14.380	14.520	12.971	2,349,503
2023-11-08	15.240	15.240	14.500	14.560	13.007	2,619,859
2023-11-07	15.260	15.260	14.760	15.020	13.418	4,488,009
2023-11-06	14.720	15.240	14.720	15.040	13.436	3,572,000
2023-11-03	14.020	14.880	14.000	14.600	13.043	4,750,000
2023-11-02	13.940	14.260	13.780	13.840	12.364	3,310,000
2023-11-01	14.300	14.580	13.800	13.920	12.435	5,510,328
2023-10-31	14.780	14.780	13.980	14.300	12.775	2,803,589
2023-10-30	13.500	14.760	13.500	14.600	13.043	5,828,000
2023-10-27	14.580	14.680	14.060	14.640	13.079	4,659,585
2023-10-26	14.000	14.220	13.880	14.140	12.632	3,289,900
2023-10-25	13.920	14.300	13.760	14.000	12.507	5,140,640
2023-10-24	14.320	14.560	13.920	13.920	12.435	3,532,079
2023-10-20	14.300	14.800	14.100	14.460	12.918	4,215,928
2023-10-19	14.900	14.900	14.380	14.500	12.953	3,425,000
2023-10-18	14.740	15.120	14.600	14.740	13.168	4,446,136
2023-10-17	14.700	14.980	14.620	14.780	13.204	2,412,500
2023-10-16	15.020	15.020	14.320	14.440	12.900	3,248,173
2023-10-13	14.740	15.280	14.060	15.040	13.436	7,368,290
2023-10-12	14.760	14.900	14.400	14.580	13.025	4,760,309
2023-10-11	14.300	14.720	14.300	14.520	12.971	4,639,477
2023-10-10	14.600	14.860	14.280	14.380	12.846	3,554,123
2023-10-09	14.800	14.980	14.340	14.740	13.168	3,238,390
2023-10-06	14.020	14.600	13.820	14.480	12.936	3,239,000
2023-10-05	14.060	14.240	13.840	14.240	12.721	3,313,824
2023-10-04	14.040	14.040	13.560	13.720	12.257	3,034,980
2023-10-03	14.900	14.900	13.540	14.040	12.543	3,706,590
2023-09-29	14.220	14.700	13.860	14.540	12.989	4,009,700
2023-09-28	14.500	14.680	14.200	14.320	12.793	3,358,000
2023-09-27	14.740	15.040	14.440	14.500	12.953	2,747,783
2023-09-26	14.560	14.820	14.360	14.640	13.079	3,355,479
2023-09-25	16.200	16.200	14.400	14.480	12.936	3,099,410
2023-09-22	15.600	15.600	14.800	15.120	13.507	5,363,899
2023-09-21	15.800	15.800	15.160	15.220	13.597	3,508,000
2023-09-20	15.700	15.860	15.500	15.580	13.918	3,874,254
2023-09-19	15.760	15.920	15.680	15.820	14.133	1,522,329
2023-09-18	15.500	15.980	15.420	15.740	14.061	3,724,934
2023-09-15	15.620	15.860	15.420	15.540	13.883	3,954,363
2023-09-14	16.200	16.200	15.420	15.640	13.972	4,264,000
2023-09-13	16.000	16.460	15.540	15.660	13.990	5,762,328
2023-09-12	15.360	15.820	15.240	15.680	14.008	3,616,641
2023-09-11	14.880	15.540	14.700	15.520	13.865	3,566,291
2023-09-07	15.000	15.400	15.000	15.160	13.543	3,249,934
2023-09-06	15.500	15.500	15.060	15.220	13.597	2,871,000
2023-09-05	14.880	15.460	14.880	15.140	13.525	3,136,458
2023-09-04	15.600	15.600	14.320	15.220	13.597	5,903,627
2023-08-31	15.100	15.500	15.000	15.080	13.472	11,462,240
2023-08-30	14.320	15.380	14.320	15.280	13.650	16,501,000
2023-08-29	13.760	14.520	13.580	14.320	12.793	11,365,500
2023-08-28	13.980	14.320	13.620	13.760	12.292	8,821,563
2023-08-25	14.180	14.180	13.520	13.720	12.257	5,931,620
2023-08-24	14.000	14.600	14.000	14.200	12.685	16,829,000
2023-08-23	14.900	14.900	13.600	13.940	12.453	22,676,359
2023-08-22	15.640	15.640	14.800	14.920	13.329	14,379,130
2023-08-21	16.020	16.020	15.340	15.580	13.918	7,451,445
2023-08-18	16.340	16.540	16.000	16.160	14.436	5,747,334
2023-08-17	16.600	16.600	15.940	16.500	14.740	6,188,967

← NewerPage 13 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.