Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	11.700	11.840	11.500	11.680	10.014	3,604,536
2022-02-28	11.420	11.720	11.160	11.540	9.894	5,524,258
2022-02-25	11.100	11.480	11.060	11.420	9.792	2,885,253
2022-02-24	11.680	11.680	10.840	11.000	9.431	4,728,741
2022-02-23	11.200	11.740	11.200	11.700	10.032	2,695,830
2022-02-22	11.200	11.440	10.760	11.220	9.620	5,943,140
2022-02-21	11.880	11.880	11.300	11.380	9.757	1,828,000
2022-02-18	12.060	12.280	11.600	11.660	9.997	7,962,000
2022-02-17	11.700	12.220	11.520	12.120	10.392	8,517,700
2022-02-16	11.600	11.600	11.080	11.400	9.774	8,791,536
2022-02-15	11.180	11.340	10.940	11.220	9.620	8,230,900
2022-02-14	11.080	11.260	10.800	11.000	9.431	9,038,732
2022-02-11	11.400	11.580	11.100	11.320	9.706	6,422,200
2022-02-10	11.460	11.600	11.240	11.400	9.774	10,203,000
2022-02-09	11.340	11.480	11.000	11.240	9.637	5,094,691
2022-02-08	11.440	11.560	10.940	11.120	9.534	6,287,980
2022-02-07	11.580	11.680	11.100	11.280	9.671	3,639,700
2022-02-04	11.380	11.780	11.000	11.280	9.671	2,190,582
2022-01-31	10.440	11.400	10.440	11.060	9.483	1,308,000
2022-01-28	10.760	11.380	10.460	10.700	9.174	3,614,000
2022-01-27	11.340	11.500	10.920	11.020	9.449	3,949,173
2022-01-26	11.800	11.920	10.920	11.340	9.723	11,945,160
2022-01-25	12.120	12.540	11.800	11.920	10.220	4,505,549
2022-01-24	12.500	12.620	12.120	12.120	10.392	4,060,421
2022-01-21	12.900	12.900	12.500	12.760	10.940	4,955,303
2022-01-20	12.860	12.880	12.260	12.640	10.838	5,418,000
2022-01-19	12.620	12.980	12.500	12.640	10.838	3,484,783
2022-01-18	12.740	12.860	12.400	12.600	10.803	3,610,718
2022-01-17	13.180	13.220	12.360	12.480	10.700	8,123,458
2022-01-14	13.480	13.580	13.000	13.180	11.301	6,935,706
2022-01-13	13.600	13.940	13.320	13.480	11.558	2,750,140
2022-01-12	13.320	13.900	13.320	13.760	11.798	8,104,312
2022-01-11	13.500	14.000	13.240	13.320	11.421	4,113,309
2022-01-10	13.100	13.740	13.020	13.500	11.575	5,755,778
2022-01-07	13.800	14.400	13.160	13.200	11.318	4,277,142
2022-01-06	14.020	14.100	13.200	13.620	11.678	6,082,375
2022-01-05	14.400	14.440	13.940	14.000	12.004	3,508,872
2022-01-04	14.700	14.980	14.320	14.440	12.381	4,995,244
2022-01-03	15.080	15.300	14.480	14.660	12.569	1,544,000
2021-12-31	15.040	15.440	14.920	15.200	13.032	3,916,498
2021-12-30	14.700	14.880	14.520	14.700	12.604	1,848,906
2021-12-29	14.960	15.000	14.460	14.640	12.552	1,617,600
2021-12-28	14.920	15.700	14.720	14.840	12.724	5,844,000
2021-12-24	16.000	16.000	14.780	14.900	12.775	2,406,473
2021-12-23	15.520	15.800	15.140	15.380	13.187	2,956,577
2021-12-22	14.980	15.560	14.980	15.440	13.238	2,977,890
2021-12-21	14.740	15.420	14.240	15.260	13.084	4,845,453
2021-12-20	15.980	16.360	14.560	14.680	12.587	7,912,464
2021-12-17	15.600	16.360	15.600	15.840	13.581	16,549,910
2021-12-16	15.600	15.760	15.300	15.600	13.375	6,082,456
2021-12-15	15.160	15.980	15.140	15.600	13.375	11,654,520
2021-12-14	15.240	15.420	14.700	15.160	12.998	7,595,538
2021-12-13	14.780	15.580	14.780	15.300	13.118	13,677,810
2021-12-10	14.320	15.080	14.280	14.600	12.518	6,501,200
2021-12-09	13.720	14.380	13.720	14.340	12.295	7,862,042
2021-12-08	14.020	14.080	13.720	13.860	11.884	2,952,180
2021-12-07	13.760	14.280	13.680	13.980	11.986	3,735,077
2021-12-06	13.720	13.920	13.580	13.760	11.798	3,859,082
2021-12-03	14.020	14.240	13.840	14.020	12.021	3,624,894
2021-12-02	13.600	14.060	13.500	14.020	12.021	4,100,195

← NewerPage 20 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.