Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	17.220	17.220	16.520	16.860	14.727	4,280,000
2023-05-18	16.780	17.300	16.540	17.300	15.111	4,516,704
2023-05-17	17.360	17.360	16.460	16.500	14.413	6,692,000
2023-05-16	17.340	17.660	17.140	17.200	15.024	3,079,911
2023-05-15	17.080	17.360	16.660	17.240	15.059	3,260,392
2023-05-12	17.120	17.200	16.880	16.900	14.762	3,311,632
2023-05-11	17.100	17.500	16.700	17.080	14.919	4,883,264
2023-05-10	17.280	17.340	16.720	16.900	14.762	7,967,368
2023-05-09	17.600	17.600	16.920	17.200	15.024	5,214,000
2023-05-08	17.640	17.900	17.500	17.600	15.373	2,437,287
2023-05-05	17.860	18.060	17.300	17.600	15.373	2,896,107
2023-05-04	18.020	18.360	17.580	17.700	15.461	4,634,457
2023-05-03	17.900	18.300	17.460	17.840	15.583	1,151,990
2023-05-02	18.320	18.800	17.620	17.980	15.705	2,200,400
2023-04-28	17.820	18.580	17.480	18.320	16.002	5,490,227
2023-04-27	17.880	18.280	17.360	17.700	15.461	5,805,978
2023-04-26	17.800	18.140	17.500	17.900	15.635	4,756,088
2023-04-25	18.440	18.440	17.480	17.780	15.531	4,666,125
2023-04-24	18.540	18.660	17.640	18.160	15.863	4,032,965
2023-04-21	19.200	19.200	18.400	18.540	16.194	5,353,676
2023-04-20	19.480	19.680	19.000	19.120	16.701	4,387,552
2023-04-19	19.980	19.980	19.100	19.400	16.946	7,469,100
2023-04-18	19.500	19.980	19.500	19.860	17.347	2,818,397
2023-04-17	19.960	20.100	19.700	20.000	17.470	3,023,121
2023-04-14	19.640	20.000	19.300	19.960	17.435	6,492,742
2023-04-13	19.460	19.660	18.920	19.640	17.155	6,988,623
2023-04-12	19.500	20.400	18.740	19.460	16.998	5,599,726
2023-04-11	19.400	19.520	18.860	19.400	16.946	3,724,000
2023-04-06	19.640	19.640	18.900	19.400	16.946	3,816,054
2023-04-04	19.400	19.580	18.400	19.380	16.928	6,481,516
2023-04-03	20.300	20.650	19.040	19.160	16.736	9,804,468
2023-03-31	19.620	20.500	19.620	20.250	17.688	13,192,050
2023-03-30	19.440	19.540	18.980	19.460	16.998	9,353,923
2023-03-29	19.320	19.440	18.700	19.440	16.981	6,402,108
2023-03-28	18.720	19.580	18.620	18.960	16.561	7,249,885
2023-03-27	18.820	19.200	18.520	18.640	16.282	5,535,318
2023-03-24	18.880	18.920	18.400	18.760	16.387	3,526,588
2023-03-23	19.100	19.460	18.440	18.880	16.491	7,375,046
2023-03-22	19.680	19.680	18.480	19.100	16.684	15,160,660
2023-03-21	17.500	19.100	17.500	19.060	16.649	7,004,299
2023-03-20	18.440	18.440	17.180	17.760	15.513	5,477,684
2023-03-17	18.200	18.200	17.660	18.120	15.828	9,260,807
2023-03-16	16.880	18.080	16.880	17.740	15.496	11,772,870
2023-03-15	16.880	17.180	16.700	16.840	14.710	8,290,814
2023-03-14	17.080	17.100	16.460	16.660	14.552	6,776,056
2023-03-13	17.360	17.360	16.920	17.100	14.937	4,795,935
2023-03-10	17.800	17.800	17.100	17.360	15.164	7,625,259
2023-03-09	18.680	18.680	17.520	17.720	15.478	5,513,101
2023-03-08	18.440	18.800	18.180	18.200	15.898	7,348,731
2023-03-07	19.000	19.200	18.320	18.500	16.160	8,067,061
2023-03-06	18.960	19.180	18.600	18.920	16.526	6,472,196
2023-03-03	19.020	19.020	18.620	18.800	16.422	6,838,183
2023-03-02	17.700	18.720	17.700	18.560	16.212	9,493,205
2023-03-01	16.820	17.860	16.800	17.700	15.461	8,685,000
2023-02-28	17.060	17.340	16.800	16.820	14.692	9,101,457
2023-02-27	17.100	17.280	16.800	17.080	14.919	5,042,540
2023-02-24	17.100	17.440	16.960	17.160	14.989	5,361,048
2023-02-23	17.380	17.660	17.020	17.460	15.251	7,646,636
2023-02-22	17.180	17.340	16.420	17.060	14.902	7,154,488
2023-02-21	17.360	17.600	17.040	17.180	15.007	5,604,856

← NewerPage 15 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.