Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.950	12.000	11.770	11.870	11.256	4,803,144
2026-04-24	11.990	11.990	11.570	11.950	11.332	10,846,820
2026-04-23	12.260	12.260	11.900	12.000	11.380	9,053,440
2026-04-22	12.600	12.630	12.040	12.100	11.474	10,858,000
2026-04-21	13.000	13.050	12.530	12.640	11.986	5,320,712
2026-04-20	12.670	13.070	12.460	12.810	12.148	10,158,170
2026-04-17	12.820	12.960	12.660	12.780	12.119	4,508,388
2026-04-16	12.950	13.020	12.790	12.840	12.176	7,952,541
2026-04-15	13.040	13.310	12.940	12.950	12.280	6,977,972
2026-04-14	12.830	13.050	12.700	13.040	12.366	11,286,410
2026-04-13	12.900	12.960	12.650	12.840	12.176	10,344,280
2026-04-10	12.580	12.950	12.480	12.580	11.930	12,267,270
2026-04-09	12.600	12.820	12.560	12.630	11.977	9,910,000
2026-04-08	13.050	13.050	12.460	12.670	12.015	18,732,430
2026-04-02	12.900	13.460	12.840	13.270	12.584	22,437,600
2026-04-01	13.250	13.320	12.760	12.890	12.224	18,175,260
2026-03-31	12.770	13.400	12.660	13.250	12.565	20,812,869
2026-03-30	12.210	13.000	12.060	12.770	12.110	14,489,210
2026-03-27	12.120	12.380	12.000	12.140	11.512	5,571,760
2026-03-26	12.460	12.570	11.980	12.100	11.474	8,386,000
2026-03-25	12.650	12.650	11.870	12.460	11.816	24,718,189
2026-03-24	12.300	12.720	12.120	12.680	12.024	37,218,848
2026-03-23	11.000	12.480	11.000	12.000	11.380	58,276,969
2026-03-20	11.140	11.340	10.900	10.910	10.346	8,631,850
2026-03-19	11.330	11.330	11.160	11.230	10.649	2,737,359
2026-03-18	11.290	11.570	11.220	11.330	10.744	3,716,544
2026-03-17	11.080	11.480	11.080	11.290	10.706	3,134,777
2026-03-16	11.250	11.250	10.930	11.060	10.488	1,948,795
2026-03-13	10.900	11.250	10.900	11.250	10.668	9,250,846
2026-03-12	10.870	11.080	10.860	10.970	10.403	4,891,586
2026-03-11	11.140	11.250	10.850	10.990	10.422	7,398,620
2026-03-10	11.230	11.260	11.120	11.140	10.564	4,434,433
2026-03-09	11.100	11.260	11.010	11.130	10.555	3,938,327
2026-03-06	11.060	11.280	11.030	11.240	10.659	4,286,205
2026-03-05	11.150	11.320	11.030	11.060	10.488	3,291,034
2026-03-04	11.000	11.160	10.940	11.110	10.536	4,782,724
2026-03-03	11.200	11.350	11.030	11.050	10.479	4,012,569
2026-03-02	11.560	11.640	11.110	11.200	10.621	5,678,343
2026-02-27	11.680	11.680	11.380	11.410	10.820	9,353,727
2026-02-26	11.890	11.890	11.480	11.530	10.934	3,651,322
2026-02-25	11.750	11.890	11.640	11.770	11.161	5,071,825
2026-02-24	11.460	11.770	11.410	11.550	10.953	3,098,664
2026-02-23	11.470	11.900	11.470	11.880	11.266	2,695,920
2026-02-20	11.290	11.490	11.170	11.470	10.877	3,804,038
2026-02-16	11.380	11.380	11.210	11.330	10.744	472,000
2026-02-13	11.290	11.500	11.270	11.380	10.792	4,278,150
2026-02-12	11.550	11.550	11.210	11.490	10.896	5,586,833
2026-02-11	11.420	11.700	11.350	11.400	10.811	3,109,710
2026-02-10	11.500	11.500	11.340	11.420	10.830	3,192,000
2026-02-09	11.690	11.700	11.350	11.350	10.763	2,518,735
2026-02-06	11.630	11.770	11.430	11.530	10.934	6,689,114
2026-02-05	11.220	11.530	11.140	11.520	10.924	5,583,524
2026-02-04	11.060	11.260	10.940	11.220	10.640	6,401,027
2026-02-03	11.000	11.100	10.660	11.010	10.441	9,966,832
2026-02-02	11.190	11.190	10.890	11.030	10.460	7,146,586
2026-01-30	11.200	11.340	10.990	11.040	10.469	9,212,085
2026-01-29	11.150	11.430	11.040	11.250	10.668	11,172,000
2026-01-28	11.300	11.410	11.070	11.220	10.640	9,578,067
2026-01-27	11.390	11.530	11.270	11.350	10.763	5,489,781
2026-01-26	11.740	11.870	11.400	11.440	10.849	4,958,733

← NewerPage 3 of 5 · 246 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.