Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.380	10.380	10.040	10.180	10.180	3,614,260
2026-07-23	10.370	10.370	10.000	10.290	10.290	5,147,841
2026-07-22	10.330	10.370	10.130	10.270	10.270	4,647,513
2026-07-21	10.180	10.480	9.980	10.330	10.330	4,917,809
2026-07-20	10.300	10.490	10.030	10.180	10.180	7,698,824
2026-07-17	10.160	10.500	10.160	10.300	10.300	15,251,168
2026-07-16	10.000	10.220	9.930	10.160	10.160	7,400,032
2026-07-15	9.670	9.930	9.630	9.900	9.900	9,842,019
2026-07-14	9.520	9.590	9.370	9.570	9.570	6,912,238
2026-07-13	9.460	9.570	9.390	9.520	9.520	8,056,224
2026-07-10	9.400	9.610	9.230	9.540	9.540	10,780,370
2026-07-09	9.460	9.590	9.330	9.410	9.410	9,417,260
2026-07-08	9.570	9.680	9.410	9.460	9.460	10,229,988
2026-07-07	9.370	9.660	9.340	9.660	9.660	13,371,345
2026-07-06	9.140	9.420	9.020	9.370	9.370	9,308,185
2026-07-03	9.090	9.230	8.870	9.140	9.140	14,387,128
2026-07-02	9.020	9.110	8.790	9.090	9.090	15,005,891
2026-06-30	9.390	9.470	8.910	8.910	8.910	12,901,462
2026-06-29	9.400	9.630	9.390	9.400	9.400	12,564,000
2026-06-26	9.680	9.680	9.380	9.400	9.400	9,129,305
2026-06-25	9.620	9.900	9.340	9.680	9.680	6,835,674
2026-06-24	9.860	9.930	9.520	9.620	9.620	6,459,114
2026-06-23	9.720	9.800	9.580	9.750	9.750	5,326,000
2026-06-22	10.590	10.870	10.030	10.250	9.720	7,889,347
2026-06-18	10.700	11.230	10.450	10.590	10.042	16,757,061
2026-06-17	11.010	11.140	10.700	10.720	10.166	4,025,260
2026-06-16	11.050	11.430	10.930	10.930	10.365	3,942,802
2026-06-15	11.490	11.490	10.940	11.000	10.431	3,825,568
2026-06-12	10.740	11.200	10.720	11.160	10.583	6,601,660
2026-06-11	11.090	11.090	10.680	10.690	10.137	9,926,159
2026-06-10	11.050	11.670	10.910	11.090	10.517	6,153,537
2026-06-09	11.560	11.620	11.280	11.340	10.754	5,788,911
2026-06-08	12.690	12.700	11.380	11.560	10.962	10,747,935
2026-06-05	11.690	11.780	11.600	11.630	11.029	3,927,955
2026-06-04	11.500	11.690	11.170	11.690	11.086	5,899,644
2026-06-03	11.600	11.700	11.600	11.690	11.086	3,477,925
2026-06-02	11.240	11.680	11.240	11.600	11.000	5,823,999
2026-06-01	11.210	11.390	11.110	11.280	10.697	6,587,445
2026-05-29	11.450	11.790	11.240	11.270	10.687	22,253,949
2026-05-28	11.580	11.820	11.280	11.370	10.782	3,970,395
2026-05-27	11.610	11.720	11.380	11.560	10.962	3,936,152
2026-05-26	11.770	11.860	11.620	11.680	11.076	3,464,239
2026-05-22	11.620	11.890	11.620	11.780	11.171	3,736,027
2026-05-21	11.780	11.940	11.640	11.670	11.067	4,848,956
2026-05-20	11.940	11.940	11.600	11.780	11.171	7,030,800
2026-05-19	11.930	12.180	11.620	11.850	11.237	7,837,726
2026-05-18	11.740	11.910	11.640	11.910	11.294	6,488,000
2026-05-15	11.800	11.880	11.620	11.740	11.133	3,879,062
2026-05-14	11.900	12.200	11.810	11.960	11.342	3,786,712
2026-05-13	12.100	12.230	11.890	11.940	11.323	7,072,000
2026-05-12	12.320	12.580	12.040	12.100	11.474	9,442,097
2026-05-11	12.000	12.410	12.000	12.320	11.683	4,318,054
2026-05-08	12.320	12.340	12.130	12.170	11.541	4,464,537
2026-05-07	12.140	12.340	12.130	12.320	11.683	5,745,294
2026-05-06	12.270	12.270	12.060	12.120	11.493	6,108,000
2026-05-05	12.100	12.220	11.920	12.220	11.588	3,843,902
2026-05-04	12.040	12.240	11.940	12.100	11.474	4,178,061
2026-04-30	11.990	12.180	11.940	12.030	11.408	8,961,226
2026-04-29	11.650	12.020	11.420	11.870	11.256	15,635,610
2026-04-28	12.000	12.000	11.370	11.440	10.849	9,602,523

← NewerPage 2 of 3 · 125 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.