Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	12.460	12.480	12.120	12.380	10.814	2,029,891
2022-11-18	12.900	13.100	12.340	12.460	10.884	6,039,329
2022-11-17	12.800	12.820	12.200	12.780	11.163	6,954,510
2022-11-16	12.820	13.660	12.820	13.020	11.373	6,434,857
2022-11-15	13.080	13.180	12.600	13.040	11.390	8,004,819
2022-11-14	14.200	14.480	13.180	13.220	11.548	9,478,134
2022-11-11	13.680	14.340	13.460	14.020	12.246	9,295,614
2022-11-10	13.660	13.660	13.140	13.420	11.722	6,315,000
2022-11-09	13.900	14.080	13.620	13.740	12.002	8,924,960
2022-11-08	13.860	13.960	13.460	13.900	12.142	4,991,824
2022-11-07	13.900	13.980	13.560	13.900	12.142	8,354,905
2022-11-04	13.420	14.000	13.340	13.540	11.827	9,393,051
2022-11-03	13.480	13.660	13.180	13.540	11.827	10,559,990
2022-11-02	12.120	13.480	11.820	13.400	11.705	12,225,220
2022-11-01	12.120	12.340	11.620	12.120	10.587	8,843,222
2022-10-31	11.900	12.200	11.820	11.980	10.464	11,408,570
2022-10-28	12.940	12.940	11.920	12.060	10.534	7,118,000
2022-10-27	13.180	13.260	12.500	12.680	11.076	4,208,800
2022-10-26	12.540	13.340	12.360	12.860	11.233	14,190,060
2022-10-25	12.300	12.860	12.220	12.540	10.954	5,418,304
2022-10-24	13.580	13.580	12.560	12.600	11.006	6,096,342
2022-10-21	13.200	13.600	13.020	13.300	11.617	3,402,399
2022-10-20	13.000	13.580	12.900	13.420	11.722	9,072,073
2022-10-19	13.600	14.140	13.400	13.440	11.740	10,245,250
2022-10-18	12.280	13.660	12.280	13.520	11.810	13,012,390
2022-10-17	12.360	12.520	12.000	12.260	10.709	3,382,000
2022-10-14	12.460	12.720	12.080	12.380	10.814	4,380,053
2022-10-13	12.480	12.800	11.820	12.100	10.569	7,963,626
2022-10-12	11.500	12.160	11.340	12.100	10.569	10,189,000
2022-10-11	11.980	12.280	11.580	11.820	10.325	7,982,645
2022-10-10	11.900	12.240	11.680	12.040	10.517	6,750,718
2022-10-07	12.520	12.680	11.880	12.140	10.604	2,500,408
2022-10-06	13.140	13.140	12.600	12.680	11.076	2,224,000
2022-10-05	12.600	13.420	12.600	13.140	11.478	4,515,864
2022-10-03	12.400	12.660	12.280	12.520	10.936	3,607,858
2022-09-30	12.680	12.800	12.300	12.600	11.006	5,971,098
2022-09-29	13.360	13.360	12.640	12.760	11.146	2,969,454
2022-09-28	13.500	13.820	12.780	13.000	11.355	7,683,604
2022-09-27	13.280	13.860	13.160	13.720	11.984	3,557,735
2022-09-26	13.180	13.580	13.000	13.320	11.635	5,175,356
2022-09-23	14.500	14.500	13.140	13.180	11.513	5,930,915
2022-09-22	14.000	14.460	14.000	14.220	12.421	8,803,991
2022-09-21	14.660	14.660	14.080	14.240	12.438	4,577,775
2022-09-20	14.080	14.760	14.080	14.480	12.648	8,838,000
2022-09-19	13.920	14.260	13.580	14.080	12.299	4,805,504
2022-09-16	13.920	14.340	13.920	14.100	12.316	8,348,866
2022-09-15	14.180	14.380	13.680	14.240	12.438	6,428,713
2022-09-14	14.560	14.560	13.900	14.140	12.351	4,742,983
2022-09-13	14.700	14.760	14.380	14.560	12.718	3,828,715
2022-09-09	14.780	14.780	14.360	14.560	12.718	3,460,258
2022-09-08	14.420	14.860	14.260	14.460	12.631	8,676,280
2022-09-07	14.460	14.620	14.000	14.420	12.596	2,476,461
2022-09-06	14.480	14.680	14.140	14.460	12.631	7,700,000
2022-09-05	14.480	14.680	14.100	14.220	12.421	3,818,000
2022-09-02	14.380	14.600	14.120	14.480	12.648	5,084,500
2022-09-01	14.900	15.120	14.320	14.420	12.596	5,073,995
2022-08-31	15.040	15.280	14.800	15.020	13.120	10,265,660
2022-08-30	15.900	15.920	14.920	15.080	13.172	5,204,342
2022-08-29	15.580	15.780	14.880	15.720	13.731	7,949,000
2022-08-26	16.040	16.380	15.360	15.360	13.417	6,895,650

← NewerPage 17 of 21 · 1,230 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.