Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	16.600	16.760	16.360	16.540	14.776	3,145,123
2023-08-15	16.740	16.740	16.400	16.640	14.865	2,783,473
2023-08-14	16.820	17.000	16.540	16.900	15.097	3,482,000
2023-08-11	17.600	17.600	16.960	17.000	15.187	2,500,000
2023-08-10	17.600	17.780	17.300	17.600	15.723	3,624,492
2023-08-09	17.300	17.660	17.260	17.640	15.759	3,694,449
2023-08-08	17.640	17.860	17.240	17.400	15.544	6,584,000
2023-08-07	17.200	17.760	17.020	17.560	15.687	4,104,528
2023-08-04	17.000	17.540	17.000	17.480	15.616	3,314,232
2023-08-03	16.740	16.940	16.560	16.900	15.097	2,229,182
2023-08-02	17.380	17.480	16.560	16.740	14.955	5,149,667
2023-08-01	17.980	17.980	16.940	17.220	15.383	9,535,515
2023-07-31	18.680	19.280	17.580	17.660	15.776	11,053,610
2023-07-28	17.740	18.660	17.620	18.520	16.545	9,665,923
2023-07-27	17.960	18.340	17.600	17.860	15.955	5,609,605
2023-07-26	18.060	18.100	17.660	17.820	15.919	3,008,338
2023-07-25	17.300	18.420	17.300	18.060	16.134	4,924,872
2023-07-24	17.280	17.380	16.740	17.020	15.205	2,509,896
2023-07-21	17.140	17.440	17.140	17.260	15.419	1,504,000
2023-07-20	16.820	17.300	16.820	17.140	15.312	3,097,502
2023-07-19	17.260	17.260	16.520	17.100	15.276	6,930,368
2023-07-18	17.580	17.580	17.160	17.280	15.437	5,976,228
2023-07-14	17.540	17.680	17.260	17.640	15.759	4,038,301
2023-07-13	17.300	17.460	17.100	17.360	15.508	3,467,300
2023-07-12	17.000	17.340	16.800	17.000	15.187	3,100,056
2023-07-11	16.800	17.240	16.620	17.200	15.365	2,739,966
2023-07-10	17.140	17.240	16.620	16.680	14.901	3,400,336
2023-07-07	17.420	17.620	16.800	17.060	15.240	6,178,902
2023-07-06	17.720	17.800	16.920	17.420	15.562	5,894,086
2023-07-05	17.940	17.940	17.340	17.740	15.848	2,211,891
2023-07-04	18.160	18.260	17.860	18.000	16.080	6,350,134
2023-07-03	17.820	18.260	17.700	17.900	15.991	10,965,060
2023-06-30	17.680	17.960	17.600	17.820	15.919	5,650,719
2023-06-29	17.200	17.800	17.120	17.700	15.812	4,532,000
2023-06-28	16.840	17.320	16.620	17.200	15.365	4,497,231
2023-06-27	17.640	17.660	16.800	16.840	15.044	2,715,482
2023-06-26	17.000	17.400	16.780	17.280	15.437	4,584,777
2023-06-23	17.440	17.440	16.620	16.800	15.008	3,080,000
2023-06-21	17.600	17.800	16.920	17.100	15.276	2,567,961
2023-06-20	18.260	18.280	17.720	18.000	15.723	3,491,350
2023-06-19	18.160	18.340	17.940	18.200	15.898	3,257,160
2023-06-16	18.300	18.320	18.020	18.160	15.863	4,289,090
2023-06-15	17.520	18.280	17.420	18.220	15.915	6,367,781
2023-06-14	18.340	18.340	17.620	17.720	15.478	2,246,000
2023-06-13	17.900	18.340	17.780	17.980	15.705	6,142,867
2023-06-12	17.300	17.780	17.180	17.620	15.391	3,529,930
2023-06-09	16.720	17.380	16.720	17.380	15.181	6,431,111
2023-06-08	16.900	17.200	16.440	16.720	14.605	3,213,686
2023-06-07	16.960	17.080	16.500	16.820	14.692	3,260,500
2023-06-06	17.020	17.120	16.640	16.800	14.675	3,538,774
2023-06-05	16.580	17.200	16.400	17.020	14.867	6,070,056
2023-06-02	15.580	16.740	15.460	16.580	14.482	7,740,725
2023-06-01	15.620	15.680	15.100	15.420	13.469	6,488,945
2023-05-31	16.280	16.280	15.220	15.600	13.626	12,022,240
2023-05-30	16.080	16.360	15.700	16.280	14.220	7,022,000
2023-05-29	16.600	16.780	15.920	16.100	14.063	4,231,071
2023-05-25	16.360	16.820	16.260	16.480	14.395	3,427,800
2023-05-24	16.820	16.980	16.420	16.660	14.552	4,361,202
2023-05-23	17.200	17.480	16.660	16.820	14.692	4,564,044
2023-05-22	16.860	17.260	16.700	17.100	14.937	2,257,179

← NewerPage 14 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.