Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	12.400	12.440	12.220	12.220	11.588	3,926,379
2025-07-31	12.700	12.700	12.220	12.360	11.721	11,276,130
2025-07-30	12.920	12.920	12.580	12.600	11.949	11,229,810
2025-07-29	13.140	13.220	12.700	12.900	12.233	16,267,290
2025-07-28	13.220	13.400	12.920	13.020	12.347	8,294,834
2025-07-25	13.280	13.500	13.000	13.160	12.480	8,734,098
2025-07-24	12.800	13.200	12.720	13.160	12.480	11,106,190
2025-07-23	12.900	12.980	12.620	12.700	12.043	12,314,000
2025-07-22	12.980	12.980	12.740	12.900	12.233	11,631,480
2025-07-21	12.760	13.000	12.600	12.840	12.176	6,768,053
2025-07-18	12.560	12.780	12.560	12.740	12.081	4,276,000
2025-07-17	13.040	13.080	12.540	12.560	11.911	9,556,462
2025-07-16	13.200	13.240	12.960	13.040	12.366	3,280,400
2025-07-15	12.920	13.200	12.840	13.120	12.442	5,291,179
2025-07-14	13.160	13.160	12.680	12.900	12.233	7,228,200
2025-07-11	12.400	13.260	12.400	13.000	12.328	25,690,000
2025-07-10	12.620	12.640	12.240	12.360	11.721	9,771,637
2025-07-09	12.880	12.940	12.620	12.760	12.100	9,247,264
2025-07-08	13.040	13.040	12.700	12.920	12.252	9,683,307
2025-07-07	13.080	13.120	12.720	12.800	12.138	5,618,240
2025-07-04	13.180	13.260	12.880	12.980	12.309	9,318,000
2025-07-03	12.760	13.000	12.600	12.980	12.309	6,553,716
2025-07-02	12.520	12.920	12.520	12.760	12.100	15,097,820
2025-06-30	12.780	12.840	12.480	12.560	11.911	8,706,445
2025-06-27	12.820	12.920	12.460	12.660	12.005	17,509,859
2025-06-26	13.100	13.100	12.640	12.740	12.081	10,014,890
2025-06-25	12.840	13.180	12.680	12.960	12.290	9,768,477
2025-06-24	12.660	12.840	12.500	12.740	12.081	12,423,150
2025-06-23	12.120	12.460	12.100	12.300	11.664	8,012,613
2025-06-20	12.500	12.500	11.900	12.120	11.493	14,811,090
2025-06-19	12.580	13.160	12.320	12.620	11.759	18,996,721
2025-06-18	13.040	13.200	12.200	12.460	11.610	32,134,289
2025-06-17	12.300	12.380	12.120	12.180	11.349	5,834,451
2025-06-16	12.120	12.340	12.060	12.180	11.349	8,400,788
2025-06-13	12.400	12.460	12.060	12.120	11.293	9,359,040
2025-06-12	12.460	12.520	12.240	12.420	11.573	10,436,000
2025-06-11	12.580	12.660	12.400	12.520	11.666	6,659,254
2025-06-10	12.400	12.580	12.200	12.380	11.535	7,061,500
2025-06-09	12.400	12.820	12.280	12.400	11.554	9,797,780
2025-06-06	12.660	12.780	12.240	12.360	11.517	8,469,775
2025-06-05	12.620	12.700	12.300	12.560	11.703	6,234,231
2025-06-04	12.580	12.680	12.260	12.600	11.740	12,694,400
2025-06-03	12.180	12.660	12.080	12.560	11.703	9,998,186
2025-06-02	12.000	12.260	11.740	12.180	11.349	3,625,605
2025-05-30	12.360	12.360	11.920	12.000	11.181	18,137,061
2025-05-29	12.300	12.500	12.060	12.360	11.517	9,240,576
2025-05-28	12.500	12.620	12.080	12.260	11.423	12,246,730
2025-05-27	13.000	13.000	12.060	12.500	11.647	19,342,670
2025-05-26	12.820	12.980	12.600	12.900	12.020	7,902,708
2025-05-23	13.220	13.300	12.700	12.820	11.945	11,442,440
2025-05-22	13.280	13.320	12.960	13.220	12.318	5,046,145
2025-05-21	12.940	13.420	12.760	13.140	12.243	14,025,310
2025-05-20	13.100	13.280	12.800	12.940	12.057	15,293,180
2025-05-19	13.360	13.360	12.940	13.120	12.225	5,033,456
2025-05-16	13.360	13.540	13.060	13.400	12.486	11,053,120
2025-05-15	13.580	13.740	13.280	13.540	12.616	8,079,352
2025-05-14	13.300	13.700	13.200	13.660	12.728	9,953,600
2025-05-13	13.600	13.740	13.200	13.360	12.448	9,462,200
2025-05-12	13.740	13.740	13.060	13.480	12.560	13,518,000
2025-05-09	13.800	13.800	13.280	13.660	12.728	6,605,545

← NewerPage 6 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.