Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.570	12.570	12.270	12.330	11.692	4,206,160
2025-10-27	12.360	12.650	12.360	12.420	11.778	8,562,631
2025-10-24	12.260	12.540	12.260	12.350	11.711	3,552,523
2025-10-23	12.390	12.480	12.270	12.410	11.768	5,520,772
2025-10-22	12.400	12.610	12.360	12.450	11.806	5,115,962
2025-10-21	12.800	12.800	12.430	12.480	11.835	9,302,183
2025-10-20	12.590	12.800	12.590	12.630	11.977	6,879,822
2025-10-17	12.890	12.940	12.500	12.560	11.911	10,454,400
2025-10-16	12.730	13.020	12.570	12.890	12.224	10,086,640
2025-10-15	12.860	12.930	12.630	12.670	12.015	14,074,690
2025-10-14	13.760	13.760	12.800	12.840	12.176	15,070,400
2025-10-13	13.350	13.640	13.200	13.590	12.887	10,728,480
2025-10-10	14.300	14.300	13.680	13.840	13.124	9,806,351
2025-10-09	14.750	14.830	14.090	14.300	13.561	10,570,670
2025-10-08	14.580	15.010	14.480	14.790	14.025	12,678,370
2025-10-06	14.330	14.640	14.300	14.400	13.655	3,994,160
2025-10-03	14.480	14.600	14.180	14.490	13.741	8,819,304
2025-10-02	13.870	14.470	13.700	14.410	13.665	12,263,040
2025-09-30	13.870	13.930	13.710	13.870	13.153	8,365,630
2025-09-29	13.320	13.900	13.320	13.840	13.124	10,999,520
2025-09-26	13.750	14.020	13.310	13.350	12.660	7,212,918
2025-09-25	13.880	13.950	13.720	13.930	13.210	5,237,134
2025-09-24	13.740	14.080	13.700	13.870	13.153	13,607,130
2025-09-23	13.660	13.800	13.470	13.750	13.039	12,847,170
2025-09-22	13.850	13.970	13.700	13.760	13.049	5,009,164
2025-09-19	13.770	14.080	13.750	14.060	13.333	12,425,740
2025-09-18	14.100	14.240	13.720	13.910	13.191	12,820,680
2025-09-17	13.850	14.070	13.780	14.050	13.324	14,599,960
2025-09-16	13.750	13.810	13.530	13.810	13.096	14,400,000
2025-09-15	13.730	13.800	13.500	13.600	12.897	8,852,980
2025-09-12	13.650	13.790	13.550	13.640	12.935	15,692,760
2025-09-11	13.600	13.740	13.450	13.650	12.944	7,366,000
2025-09-10	13.880	14.100	13.490	13.600	12.897	10,223,230
2025-09-09	13.750	13.810	13.550	13.810	13.096	12,935,630
2025-09-08	13.680	13.750	13.460	13.650	12.944	11,466,950
2025-09-05	13.690	13.690	13.370	13.590	12.887	11,942,640
2025-09-04	13.930	14.260	13.470	13.640	12.935	17,678,801
2025-09-03	13.630	13.800	13.500	13.700	12.992	7,877,109
2025-09-02	13.680	13.790	13.300	13.620	12.916	10,608,680
2025-09-01	13.550	13.650	13.310	13.540	12.840	12,047,810
2025-08-29	13.800	13.930	13.420	13.530	12.830	15,854,660
2025-08-28	12.990	13.920	12.880	13.630	12.925	39,805,199
2025-08-27	13.030	13.560	12.750	12.870	12.205	20,813,000
2025-08-26	12.650	12.880	12.260	12.820	12.157	27,884,900
2025-08-25	12.490	12.850	12.490	12.650	11.996	12,138,000
2025-08-22	12.660	12.710	12.400	12.490	11.844	8,326,539
2025-08-21	12.780	12.930	12.500	12.620	11.968	7,701,076
2025-08-20	12.780	12.900	12.500	12.610	11.958	6,857,801
2025-08-19	12.980	13.070	12.810	12.890	12.224	4,923,380
2025-08-18	12.630	13.100	12.630	12.980	12.309	8,405,630
2025-08-15	12.800	12.800	12.620	12.790	12.129	2,975,000
2025-08-14	12.820	12.890	12.600	12.810	12.148	6,777,869
2025-08-13	12.880	12.970	12.460	12.720	12.062	7,570,567
2025-08-12	12.800	12.920	12.700	12.860	12.195	3,380,924
2025-08-11	12.620	12.850	12.620	12.800	12.138	5,878,000
2025-08-08	12.490	12.710	12.420	12.620	11.968	7,731,456
2025-08-07	12.500	12.590	12.430	12.590	11.939	3,312,000
2025-08-06	12.320	12.480	12.280	12.450	11.806	4,585,719
2025-08-05	12.260	12.300	12.100	12.270	11.636	3,246,000
2025-08-04	12.200	12.280	12.100	12.230	11.598	3,451,465

← NewerPage 5 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.