Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	15.780	15.960	15.000	15.760	13.766	4,524,300
2022-08-24	15.800	15.960	15.440	15.620	13.644	4,467,000
2022-08-23	16.040	16.200	15.440	15.700	13.714	4,654,911
2022-08-22	16.060	16.260	15.700	16.180	14.133	2,776,000
2022-08-19	16.300	16.300	15.600	16.140	14.098	3,746,225
2022-08-18	16.120	16.320	15.680	15.940	13.923	5,004,740
2022-08-17	16.140	16.260	16.020	16.180	14.133	3,390,000
2022-08-16	16.400	16.480	16.140	16.200	14.151	3,941,234
2022-08-15	16.380	16.760	16.220	16.420	14.343	4,336,000
2022-08-12	16.160	16.560	15.920	16.420	14.343	3,738,500
2022-08-11	16.200	16.220	15.660	16.220	14.168	3,501,449
2022-08-10	16.620	16.620	15.660	15.920	13.906	7,140,456
2022-08-09	17.340	17.340	16.360	16.520	14.430	4,105,494
2022-08-08	16.920	17.240	16.480	17.160	14.989	8,022,659
2022-08-05	16.920	17.340	16.660	16.920	14.779	3,859,171
2022-08-04	16.460	17.140	16.460	16.900	14.762	5,411,165
2022-08-03	16.360	17.140	16.180	16.640	14.535	8,655,865
2022-08-02	17.140	17.160	16.100	16.600	14.500	5,054,495
2022-08-01	16.800	17.340	16.700	17.140	14.972	3,619,438
2022-07-29	16.800	17.480	16.620	16.900	14.762	5,693,978
2022-07-28	17.060	17.380	16.560	16.680	14.570	4,154,946
2022-07-27	17.300	17.300	17.000	17.260	15.076	2,088,473
2022-07-26	17.240	17.480	16.900	17.260	15.076	3,020,000
2022-07-25	17.540	17.540	16.920	17.260	15.076	4,427,273
2022-07-22	17.340	17.600	17.140	17.500	15.286	8,560,000
2022-07-21	18.400	18.400	17.220	17.420	15.216	7,011,842
2022-07-20	17.680	18.360	17.680	17.940	15.670	10,153,580
2022-07-19	17.040	18.080	17.040	17.680	15.443	7,135,936
2022-07-18	16.580	17.900	16.580	17.580	15.356	7,261,545
2022-07-15	17.500	18.740	17.120	17.260	15.076	16,740,270
2022-07-14	16.040	17.580	16.000	17.320	15.129	17,913,859
2022-07-13	15.640	16.280	15.580	16.040	14.011	7,216,105
2022-07-12	15.860	16.020	15.340	15.720	13.731	4,388,735
2022-07-11	16.360	16.360	15.760	15.980	13.958	5,024,597
2022-07-08	15.660	16.520	15.620	16.120	14.081	7,221,828
2022-07-07	15.180	15.920	15.020	15.800	13.801	9,312,391
2022-07-06	15.160	15.600	14.960	15.440	13.487	4,944,975
2022-07-05	15.120	15.400	14.740	15.400	13.452	5,239,949
2022-07-04	15.680	15.680	14.680	15.280	13.347	3,270,761
2022-06-30	15.480	15.700	15.240	15.360	13.417	6,659,023
2022-06-29	15.800	15.800	15.240	15.520	13.557	14,897,910
2022-06-28	15.800	15.960	15.540	15.800	13.801	6,014,161
2022-06-27	15.640	16.100	15.460	15.760	13.766	6,051,230
2022-06-24	15.580	15.800	15.380	15.640	13.661	7,453,015
2022-06-23	15.180	15.560	15.020	15.380	13.434	6,943,013
2022-06-22	14.860	15.320	14.800	15.000	13.102	4,026,599
2022-06-21	15.700	15.700	14.920	15.200	13.032	8,143,383
2022-06-20	15.200	15.680	14.820	15.480	13.273	2,741,928
2022-06-17	14.620	15.500	14.620	15.200	13.032	5,712,274
2022-06-16	15.000	15.260	14.640	14.880	12.758	7,407,665
2022-06-15	15.000	15.320	14.840	15.060	12.912	3,432,059
2022-06-14	15.200	15.320	14.600	15.260	13.084	5,838,968
2022-06-13	15.000	15.880	14.700	15.260	13.084	9,699,861
2022-06-10	14.700	15.580	14.660	15.300	13.118	8,941,727
2022-06-09	15.220	15.440	14.840	15.100	12.947	9,547,899
2022-06-08	14.680	15.300	14.360	15.260	13.084	10,415,760
2022-06-07	14.340	14.880	14.200	14.520	12.449	7,480,937
2022-06-06	14.000	14.480	14.000	14.400	12.347	10,856,490
2022-06-02	13.380	14.160	13.120	13.840	11.866	13,049,120
2022-06-01	12.860	13.400	12.680	13.340	11.438	9,475,699

← NewerPage 18 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.