Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	12.700	13.180	12.540	13.100	12.206	15,785,560
2025-02-05	12.940	13.200	12.600	12.920	12.038	8,981,390
2025-02-04	12.260	12.960	12.260	12.940	12.057	5,902,168
2025-02-03	12.880	12.880	12.200	12.640	11.778	4,634,438
2025-01-28	12.160	12.960	12.160	12.880	12.001	1,729,962
2025-01-27	12.880	13.040	12.520	12.640	11.778	9,363,025
2025-01-24	12.720	13.080	12.520	12.880	12.001	7,712,533
2025-01-23	13.200	13.380	12.640	12.820	11.945	11,802,830
2025-01-22	13.200	13.380	12.880	13.060	12.169	14,837,760
2025-01-21	13.340	13.560	13.180	13.440	12.523	9,727,609
2025-01-20	12.960	13.860	12.900	13.360	12.448	15,855,500
2025-01-17	12.220	12.860	12.200	12.800	11.927	7,239,658
2025-01-16	12.460	12.680	12.180	12.420	11.573	7,748,226
2025-01-15	12.420	12.680	12.400	12.520	11.666	8,857,299
2025-01-14	11.540	12.620	11.540	12.420	11.573	8,377,938
2025-01-13	11.600	11.880	11.420	11.780	10.976	8,345,424
2025-01-10	11.980	12.080	11.620	11.700	10.902	8,986,442
2025-01-09	12.200	12.460	11.840	11.940	11.125	10,204,400
2025-01-08	12.600	12.600	12.140	12.360	11.517	5,813,429
2025-01-07	12.100	12.680	12.020	12.600	11.740	8,196,000
2025-01-06	12.160	12.320	11.940	12.140	11.312	14,315,060
2025-01-03	12.780	12.860	12.200	12.280	11.442	9,756,290
2025-01-02	12.720	13.040	12.600	12.700	11.833	7,376,952
2024-12-31	12.620	13.060	12.600	12.940	12.057	6,775,472
2024-12-30	11.400	13.140	11.400	12.900	12.020	37,650,449
2024-12-27	13.500	13.940	13.320	13.400	12.486	10,053,850
2024-12-24	13.400	13.740	13.400	13.740	12.802	2,978,000
2024-12-23	13.640	13.640	13.260	13.340	12.430	4,299,011
2024-12-20	13.580	13.700	13.360	13.400	12.486	4,587,323
2024-12-19	13.380	13.780	13.140	13.580	12.653	7,136,174
2024-12-18	13.500	13.620	13.100	13.500	12.579	16,054,020
2024-12-17	13.680	13.920	13.300	13.500	12.579	9,264,148
2024-12-16	13.600	14.080	13.540	13.700	12.765	20,389,811
2024-12-13	13.220	13.960	13.140	13.600	12.672	23,265,721
2024-12-12	12.880	14.040	12.880	13.700	12.765	33,063,781
2024-12-11	11.980	13.080	11.900	12.880	12.001	21,077,971
2024-12-10	12.400	12.660	11.840	11.980	11.163	30,921,949
2024-12-09	11.320	11.840	11.140	11.780	10.976	11,378,860
2024-12-06	11.440	11.540	11.120	11.340	10.566	10,838,540
2024-12-05	11.760	11.760	11.120	11.260	10.492	14,983,760
2024-12-04	12.100	12.120	11.520	11.660	10.864	13,315,970
2024-12-03	12.300	12.300	11.620	12.080	11.256	11,688,310
2024-12-02	12.320	12.760	11.940	12.000	11.181	10,218,360
2024-11-29	12.300	12.560	12.180	12.300	11.461	8,674,152
2024-11-28	11.960	12.600	11.960	12.300	11.461	10,255,780
2024-11-27	11.900	12.360	11.560	12.220	11.386	10,131,060
2024-11-26	11.620	12.140	11.460	11.900	11.088	12,907,490
2024-11-25	11.800	12.280	11.540	11.620	10.827	24,941,100
2024-11-22	12.900	12.900	11.840	12.000	11.181	15,052,290
2024-11-21	13.300	13.340	12.600	12.720	11.852	8,960,912
2024-11-20	13.400	13.520	13.080	13.360	12.448	11,708,810
2024-11-19	13.620	13.960	13.140	13.460	12.542	8,134,677
2024-11-18	13.780	14.020	13.280	13.620	12.691	12,085,850
2024-11-15	13.760	14.500	13.500	13.720	12.784	14,425,820
2024-11-14	13.760	14.500	13.640	13.760	12.821	26,611,859
2024-11-13	12.720	13.760	12.620	13.760	12.821	16,773,189
2024-11-12	12.700	13.520	12.120	12.900	12.020	18,126,980
2024-11-11	12.520	12.780	12.100	12.580	11.722	20,858,010
2024-11-08	12.800	13.360	12.300	12.580	11.722	15,181,670
2024-11-07	13.120	13.180	12.580	12.680	11.815	12,796,660

← NewerPage 8 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.