Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	17.060	17.500	16.200	17.340	15.146	11,320,550
2023-02-17	17.700	17.760	16.800	17.060	14.902	9,664,100
2023-02-16	17.840	18.220	17.440	17.700	15.461	8,584,818
2023-02-15	18.160	18.680	17.580	17.840	15.583	5,735,274
2023-02-14	18.440	18.980	18.060	18.160	15.863	6,819,296
2023-02-13	18.640	18.960	18.340	18.780	16.404	8,158,953
2023-02-10	18.900	19.340	18.320	18.420	16.090	4,948,048
2023-02-09	18.100	18.940	17.900	18.800	16.422	4,804,807
2023-02-08	18.000	18.500	17.960	18.060	15.775	5,740,124
2023-02-07	18.260	18.560	17.860	18.000	15.723	5,663,142
2023-02-06	18.320	18.560	17.900	18.000	15.723	7,197,955
2023-02-03	18.660	18.780	18.340	18.760	16.387	7,779,468
2023-02-02	18.400	19.000	18.320	18.620	16.264	7,737,436
2023-02-01	17.860	18.500	17.860	18.400	16.072	9,359,499
2023-01-31	18.020	18.300	17.280	17.860	15.601	10,817,000
2023-01-30	18.240	18.660	17.880	18.040	15.758	11,548,550
2023-01-27	18.040	18.320	17.800	18.280	15.967	3,083,509
2023-01-26	17.340	18.140	17.280	18.040	15.758	6,624,605
2023-01-20	17.240	17.500	17.200	17.340	15.146	5,529,341
2023-01-19	17.060	17.280	16.920	17.240	15.059	4,963,733
2023-01-18	16.160	17.900	16.160	17.060	14.902	26,380,359
2023-01-17	16.520	16.880	15.900	16.140	14.098	11,586,290
2023-01-16	16.480	17.020	15.980	16.460	14.378	9,055,974
2023-01-13	15.640	16.260	15.640	16.140	14.098	9,919,969
2023-01-12	15.740	16.380	15.580	15.980	13.958	9,498,625
2023-01-11	15.620	16.160	15.500	15.740	13.749	11,560,740
2023-01-10	15.840	16.100	15.440	15.620	13.644	8,832,183
2023-01-09	16.180	16.180	15.700	15.840	13.836	9,175,006
2023-01-06	15.060	16.160	15.060	16.100	14.063	13,635,060
2023-01-05	14.300	15.280	14.300	15.120	13.207	11,596,640
2023-01-04	14.360	14.360	13.640	14.300	12.491	7,062,000
2023-01-03	13.200	14.280	13.200	14.120	12.334	17,127,301
2022-12-30	12.900	13.240	12.900	13.060	11.408	2,630,206
2022-12-29	12.500	12.920	12.500	12.900	11.268	2,849,421
2022-12-28	12.920	13.020	12.620	12.700	11.093	1,973,958
2022-12-23	12.640	13.000	12.420	12.740	11.128	4,088,725
2022-12-22	12.800	13.020	12.360	12.840	11.216	3,901,271
2022-12-21	12.680	12.740	12.260	12.460	10.884	3,924,045
2022-12-20	12.660	12.720	12.280	12.500	10.919	5,659,107
2022-12-19	13.000	13.020	12.540	12.660	11.058	8,334,254
2022-12-16	12.700	13.220	12.660	13.000	11.355	4,214,106
2022-12-15	12.840	13.060	12.520	13.020	11.373	7,087,498
2022-12-14	13.040	13.420	12.760	13.120	11.460	11,321,590
2022-12-13	13.200	13.280	12.720	13.040	11.390	8,963,518
2022-12-12	13.480	13.740	13.100	13.280	11.600	10,763,480
2022-12-09	14.500	14.600	13.520	13.760	12.019	13,193,430
2022-12-08	14.560	15.420	14.120	14.480	12.648	12,667,820
2022-12-07	14.240	15.400	14.240	14.560	12.718	12,777,530
2022-12-06	14.260	14.580	13.900	14.260	12.456	6,502,868
2022-12-05	14.000	14.580	13.820	14.300	12.491	6,548,831
2022-12-02	14.320	14.400	13.400	13.700	11.967	8,337,929
2022-12-01	14.760	15.660	14.100	14.400	12.578	15,598,970
2022-11-30	13.600	14.980	13.600	14.680	12.823	21,987,850
2022-11-29	12.580	13.600	12.580	13.600	11.879	6,415,432
2022-11-28	12.060	12.580	11.980	12.540	10.954	3,389,841
2022-11-25	12.540	12.680	12.060	12.180	10.639	2,354,000
2022-11-24	12.140	12.640	12.020	12.540	10.954	6,272,000
2022-11-23	11.940	12.240	11.620	12.000	10.482	5,654,283
2022-11-22	12.380	12.700	11.900	11.960	10.447	3,829,637
2022-11-21	12.460	12.480	12.120	12.380	10.814	2,029,891

← NewerPage 16 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.