Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	13.240	13.260	12.720	12.740	10.923	26,618,859
2022-05-30	12.700	13.180	12.700	13.060	11.198	7,173,669
2022-05-27	12.740	13.160	12.640	12.860	11.026	8,459,476
2022-05-26	12.800	12.860	12.360	12.800	10.975	5,395,894
2022-05-25	13.020	13.260	12.480	12.840	11.009	16,896,961
2022-05-24	13.440	13.500	13.000	13.240	11.352	30,684,820
2022-05-23	14.140	14.360	13.600	13.980	11.986	8,433,831
2022-05-20	13.740	14.360	13.320	14.140	12.124	13,009,060
2022-05-19	13.080	13.800	12.920	13.640	11.695	6,388,594
2022-05-18	12.800	13.720	12.580	13.420	11.506	19,715,301
2022-05-17	11.980	12.920	11.980	12.580	10.786	10,272,910
2022-05-16	11.860	12.040	11.500	11.980	10.272	4,912,493
2022-05-13	11.880	11.960	11.420	11.660	9.997	2,828,209
2022-05-12	11.680	11.860	11.340	11.680	10.014	3,179,456
2022-05-11	11.500	12.120	11.340	11.680	10.014	4,441,375
2022-05-10	11.300	11.660	10.800	11.480	9.843	4,838,405
2022-05-06	11.400	11.820	11.400	11.660	9.997	5,610,631
2022-05-05	12.060	12.180	11.700	11.880	10.186	9,967,682
2022-05-04	12.100	12.100	11.520	11.880	10.186	2,514,706
2022-05-03	11.940	12.100	11.500	12.000	10.289	2,804,796
2022-04-29	11.880	12.000	11.300	11.960	10.255	3,171,600
2022-04-28	11.900	12.040	11.160	11.900	10.203	5,615,414
2022-04-27	11.480	11.840	10.980	11.720	10.049	7,398,037
2022-04-26	11.100	11.660	10.940	11.520	9.877	7,103,039
2022-04-25	11.580	11.580	10.800	11.100	9.517	4,791,754
2022-04-22	11.560	11.680	11.200	11.600	9.946	3,323,118
2022-04-21	12.200	12.200	11.500	11.620	9.963	3,799,000
2022-04-20	11.900	12.360	11.720	12.080	10.357	5,501,650
2022-04-19	12.680	12.680	11.660	11.840	10.152	3,258,000
2022-04-14	12.200	12.480	12.140	12.240	10.495	2,976,000
2022-04-13	11.900	12.120	11.520	12.020	10.306	2,894,000
2022-04-12	11.360	12.120	11.360	11.880	10.186	5,026,532
2022-04-11	12.260	12.260	11.220	11.560	9.912	5,623,955
2022-04-08	12.440	12.660	12.100	12.440	10.666	6,297,744
2022-04-07	12.260	13.000	12.140	12.280	10.529	7,885,745
2022-04-06	12.680	12.940	12.300	12.700	10.889	7,355,769
2022-04-04	12.300	13.000	12.300	12.920	11.078	3,393,379
2022-04-01	12.120	12.720	11.960	12.680	10.872	5,622,294
2022-03-31	12.480	12.800	11.660	12.120	10.392	6,744,806
2022-03-30	11.500	12.600	11.500	12.340	10.580	17,734,160
2022-03-29	10.620	11.760	10.620	11.520	9.877	13,382,000
2022-03-28	10.320	10.820	9.920	10.540	9.037	11,534,000
2022-03-25	10.660	10.660	10.020	10.100	8.660	6,886,000
2022-03-24	10.300	10.820	10.140	10.560	9.054	8,930,872
2022-03-23	10.100	10.320	9.950	10.080	8.643	9,086,630
2022-03-22	9.830	9.980	9.470	9.940	8.523	5,116,992
2022-03-21	10.800	10.800	9.760	9.830	8.428	14,356,350
2022-03-18	10.020	10.040	9.490	9.870	8.463	17,070,000
2022-03-17	9.160	10.120	8.880	10.020	8.591	15,442,940
2022-03-16	8.580	8.860	7.660	8.750	7.502	12,192,350
2022-03-15	7.990	8.580	7.590	7.990	6.851	10,368,650
2022-03-14	8.870	8.870	8.080	8.140	6.979	6,611,400
2022-03-11	9.040	9.040	8.400	8.870	7.605	7,812,333
2022-03-10	9.400	9.750	8.900	9.030	7.742	6,497,541
2022-03-09	9.200	9.520	8.800	9.170	7.862	8,409,257
2022-03-08	9.810	9.850	9.000	9.200	7.888	11,215,220
2022-03-07	10.080	10.100	9.330	9.780	8.385	6,827,053
2022-03-04	10.140	10.420	9.170	10.200	8.745	18,573,350
2022-03-03	10.980	11.160	10.000	10.200	8.745	8,184,000
2022-03-02	11.380	11.680	10.640	10.960	9.397	8,400,271

← NewerPage 19 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.