Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	11.740	11.870	11.400	11.440	10.849	4,958,733
2026-01-23	11.900	11.970	11.650	11.730	11.124	5,841,217
2026-01-22	11.560	12.100	11.560	11.900	11.285	7,044,364
2026-01-21	11.870	11.950	11.650	11.890	11.275	5,295,349
2026-01-20	12.000	12.040	11.730	11.870	11.256	7,122,515
2026-01-19	12.210	12.210	11.900	11.950	11.332	7,076,000
2026-01-16	12.310	12.350	12.150	12.210	11.579	7,914,277
2026-01-15	12.390	12.390	12.130	12.220	11.588	7,209,975
2026-01-14	12.330	12.470	12.230	12.400	11.759	10,653,550
2026-01-13	12.200	12.470	12.200	12.310	11.674	12,837,500
2026-01-12	12.220	12.220	11.960	12.140	11.512	9,321,914
2026-01-09	12.090	12.240	11.930	12.040	11.417	9,374,656
2026-01-08	12.260	12.260	11.860	12.070	11.446	18,974,340
2026-01-07	11.560	11.770	11.270	11.740	11.133	30,084,600
2026-01-06	11.150	11.270	11.060	11.220	10.640	11,433,270
2026-01-05	11.540	11.540	11.010	11.120	10.545	12,967,280
2026-01-02	11.370	11.550	11.250	11.540	10.943	3,008,000
2025-12-31	11.500	11.530	11.220	11.370	10.782	7,280,000
2025-12-30	11.560	11.740	11.440	11.550	10.953	9,064,469
2025-12-29	11.960	12.030	11.470	11.560	10.962	8,986,050
2025-12-24	12.150	12.150	11.990	12.000	11.380	1,756,677
2025-12-23	12.150	12.150	12.000	12.030	11.408	4,917,713
2025-12-22	12.260	12.360	11.990	12.000	11.380	6,394,438
2025-12-19	11.980	12.220	11.960	12.170	11.541	7,372,269
2025-12-18	12.140	12.200	11.950	12.000	11.380	4,142,984
2025-12-17	11.750	12.010	11.620	11.990	11.370	5,245,903
2025-12-16	12.050	12.200	11.730	11.760	11.152	4,954,874
2025-12-15	12.150	12.150	11.940	12.070	11.446	4,449,090
2025-12-12	12.280	12.370	12.000	12.150	11.522	6,983,529
2025-12-11	12.470	12.540	12.310	12.320	11.683	4,574,085
2025-12-10	12.290	12.500	12.280	12.470	11.825	4,481,316
2025-12-09	12.320	12.480	12.260	12.300	11.664	3,156,932
2025-12-08	12.220	12.300	12.070	12.300	11.664	6,583,455
2025-12-05	12.240	12.270	12.000	12.230	11.598	9,494,227
2025-12-04	12.420	12.520	12.150	12.240	11.607	4,872,216
2025-12-03	12.420	12.540	12.380	12.440	11.797	5,417,162
2025-12-02	12.480	12.560	12.400	12.480	11.835	3,568,343
2025-12-01	12.390	12.520	12.300	12.520	11.873	4,602,239
2025-11-28	12.300	12.490	12.280	12.340	11.702	6,378,439
2025-11-27	12.300	12.590	12.260	12.480	11.835	4,154,000
2025-11-26	12.350	12.450	12.350	12.360	11.721	3,874,905
2025-11-25	12.440	12.440	12.130	12.330	11.692	2,625,252
2025-11-24	12.490	12.490	12.000	12.150	11.522	9,191,425
2025-11-21	12.100	12.230	11.890	12.140	11.512	6,006,961
2025-11-20	12.010	12.290	12.010	12.210	11.579	5,001,495
2025-11-19	12.350	12.380	12.060	12.200	11.569	5,718,434
2025-11-18	12.550	12.550	12.020	12.260	11.626	8,868,344
2025-11-17	12.530	12.700	12.330	12.480	11.835	2,880,000
2025-11-14	12.790	12.790	12.510	12.530	11.882	9,702,000
2025-11-13	12.580	12.690	12.430	12.680	12.024	5,368,253
2025-11-12	12.450	12.550	12.390	12.530	11.882	3,405,876
2025-11-11	12.400	12.500	12.360	12.450	11.806	4,933,684
2025-11-10	12.370	12.400	12.130	12.390	11.749	4,968,000
2025-11-07	12.430	12.430	12.180	12.340	11.702	4,007,000
2025-11-06	11.980	12.390	11.980	12.330	11.692	5,622,275
2025-11-05	12.000	12.110	11.690	12.070	11.446	5,639,504
2025-11-04	12.190	12.190	12.000	12.000	11.380	6,512,380
2025-11-03	12.330	12.330	11.920	12.060	11.436	6,497,801
2025-10-31	12.220	12.320	12.100	12.150	11.522	5,860,000
2025-10-30	12.480	12.540	12.130	12.210	11.579	7,900,092

← NewerPage 4 of 21 · 1,232 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.