Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.460	13.640	13.080	13.600	12.672	9,885,550
2025-05-07	14.500	14.580	13.000	13.300	12.392	21,972,369
2025-05-06	14.420	14.460	14.000	14.080	13.119	6,978,000
2025-05-02	13.900	14.340	13.880	14.260	13.287	2,598,452
2025-04-30	14.200	14.300	13.720	14.040	13.082	7,550,054
2025-04-29	14.380	14.380	13.760	13.920	12.970	7,488,917
2025-04-28	14.460	14.480	13.960	14.140	13.175	4,224,511
2025-04-25	14.360	14.520	14.120	14.260	13.287	5,488,927
2025-04-24	14.640	14.640	14.040	14.320	13.343	5,771,605
2025-04-23	14.600	14.740	14.260	14.420	13.436	12,746,950
2025-04-22	14.460	14.520	13.980	14.140	13.175	10,517,440
2025-04-17	14.220	14.620	14.220	14.460	13.473	2,701,738
2025-04-16	14.300	14.560	14.020	14.340	13.362	4,511,996
2025-04-15	15.160	15.160	14.300	14.600	13.604	5,963,442
2025-04-14	14.820	15.460	14.660	14.880	13.865	5,239,225
2025-04-11	14.460	14.940	14.380	14.680	13.678	6,992,674
2025-04-10	14.260	15.000	14.260	14.520	13.529	6,483,644
2025-04-09	13.500	14.260	13.040	14.040	13.082	12,648,470
2025-04-08	13.660	14.020	13.380	13.820	12.877	15,049,710
2025-04-07	13.800	14.500	13.320	13.340	12.430	23,491,320
2025-04-03	14.580	15.200	14.300	15.140	14.107	8,088,613
2025-04-02	14.980	15.320	14.720	14.880	13.865	15,622,890
2025-04-01	14.900	15.440	14.840	15.100	14.070	9,979,777
2025-03-31	15.300	15.520	14.820	15.100	14.070	15,113,020
2025-03-28	15.160	15.800	15.000	15.620	14.554	15,886,050
2025-03-27	14.780	15.960	14.740	15.160	14.126	15,140,080
2025-03-26	14.900	15.540	14.660	15.020	13.995	14,833,500
2025-03-25	15.460	15.600	14.660	14.960	13.939	17,393,551
2025-03-24	15.180	15.520	14.700	15.460	14.405	10,893,990
2025-03-21	15.760	15.760	14.860	15.180	14.144	19,867,881
2025-03-20	15.740	16.140	15.300	15.760	14.685	13,968,880
2025-03-19	16.000	16.160	15.300	15.740	14.666	15,697,650
2025-03-18	14.820	17.280	14.800	15.740	14.666	43,670,480
2025-03-17	15.240	15.440	14.260	14.480	13.492	16,643,029
2025-03-14	13.660	14.740	13.440	14.700	13.697	18,114,189
2025-03-13	13.500	13.860	13.340	13.640	12.709	7,479,093
2025-03-12	13.960	14.000	13.340	13.520	12.597	7,628,410
2025-03-11	13.300	13.800	12.960	13.740	12.802	9,605,749
2025-03-10	13.700	13.980	13.360	13.480	12.560	11,334,550
2025-03-07	13.500	14.000	13.500	13.700	12.765	12,156,060
2025-03-06	13.800	14.160	13.420	13.700	12.765	17,138,650
2025-03-05	13.460	13.720	13.380	13.680	12.747	8,689,076
2025-03-04	13.340	13.800	12.980	13.460	12.542	15,239,410
2025-03-03	13.000	13.620	12.860	13.340	12.430	15,517,010
2025-02-28	13.260	13.400	12.700	12.740	11.871	15,108,270
2025-02-27	13.240	13.780	13.040	13.400	12.486	14,984,780
2025-02-26	13.200	13.340	12.740	13.160	12.262	16,160,980
2025-02-25	12.580	13.660	12.500	12.920	12.038	15,292,720
2025-02-24	12.800	12.800	12.420	12.680	11.815	12,612,350
2025-02-21	12.700	12.900	12.280	12.460	11.610	15,256,150
2025-02-20	12.960	13.320	12.620	12.640	11.778	8,799,116
2025-02-19	13.460	13.460	12.900	12.960	12.076	14,613,740
2025-02-18	12.640	13.440	12.540	13.300	12.392	20,723,891
2025-02-17	12.120	12.660	12.120	12.620	11.759	13,607,230
2025-02-14	11.760	12.340	11.760	12.100	11.274	12,478,000
2025-02-13	12.100	12.200	11.740	11.840	11.032	13,271,420
2025-02-12	12.220	12.320	11.840	12.040	11.218	17,646,650
2025-02-11	12.960	13.120	12.300	12.340	11.498	11,193,330
2025-02-10	12.340	12.900	12.340	12.900	12.020	10,465,020
2025-02-07	12.740	13.100	12.060	12.540	11.684	28,075,430

← NewerPage 7 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.