Yadea Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	13.360	13.460	12.860	13.200	12.299	16,043,630
2024-11-05	13.120	13.500	13.120	13.360	12.448	9,814,908
2024-11-04	13.200	13.500	13.180	13.340	12.430	9,266,886
2024-11-01	13.480	13.580	13.200	13.400	12.486	6,012,709
2024-10-31	13.420	13.700	13.240	13.480	12.560	10,393,390
2024-10-30	13.680	13.800	13.380	13.500	12.579	9,229,795
2024-10-29	13.460	13.800	13.460	13.680	12.747	13,905,510
2024-10-28	12.660	13.420	12.480	13.400	12.486	11,033,000
2024-10-25	12.560	12.880	12.500	12.580	11.722	6,158,000
2024-10-24	12.420	12.920	12.420	12.720	11.852	5,226,208
2024-10-23	12.600	12.980	12.360	12.880	12.001	7,887,767
2024-10-22	12.320	12.920	12.300	12.520	11.666	8,488,568
2024-10-21	12.680	12.880	12.180	12.320	11.479	3,554,000
2024-10-18	11.820	12.660	11.720	12.540	11.684	7,809,176
2024-10-17	12.020	12.620	11.680	11.880	11.069	7,525,653
2024-10-16	12.040	12.320	11.660	12.020	11.200	10,460,470
2024-10-15	13.100	13.240	12.100	12.280	11.442	17,791,490
2024-10-14	13.280	13.620	12.900	13.180	12.281	15,907,300
2024-10-10	12.900	13.500	12.900	13.280	12.374	14,174,170
2024-10-09	13.840	13.900	12.540	12.900	12.020	43,240,422
2024-10-08	15.460	15.480	13.500	13.800	12.858	50,951,031
2024-10-07	14.500	15.420	14.480	15.360	14.312	9,558,606
2024-10-04	13.400	14.360	13.220	14.340	13.362	7,107,127
2024-10-03	14.120	14.220	12.980	13.460	12.542	6,634,481
2024-10-02	13.560	14.500	13.320	14.080	13.119	11,437,400
2024-09-30	14.000	14.360	13.280	13.820	12.877	27,949,930
2024-09-27	13.260	13.700	13.000	13.440	12.523	35,359,840
2024-09-26	11.880	13.260	11.780	13.200	12.299	18,468,680
2024-09-25	12.340	12.480	11.780	11.880	11.069	13,842,850
2024-09-24	11.680	12.280	11.300	12.160	11.330	13,754,600
2024-09-23	11.780	12.100	11.380	11.480	10.697	6,772,363
2024-09-20	11.500	12.120	11.500	11.780	10.976	15,489,940
2024-09-19	10.500	11.480	10.400	11.460	10.678	12,393,770
2024-09-17	11.100	11.100	10.660	10.720	9.989	2,525,514
2024-09-16	10.860	10.960	10.600	10.920	10.175	3,458,311
2024-09-13	10.880	11.140	10.580	10.860	10.119	7,470,298
2024-09-12	10.640	11.100	10.640	10.880	10.138	6,216,627
2024-09-11	10.720	11.180	10.220	10.960	10.212	15,279,510
2024-09-10	10.780	10.920	10.480	10.720	9.989	7,669,874
2024-09-09	11.200	11.580	10.780	10.880	10.138	9,022,173
2024-09-05	11.280	11.520	11.080	11.340	10.566	8,270,514
2024-09-04	11.160	11.520	10.880	11.280	10.510	10,606,520
2024-09-03	11.100	11.360	10.780	11.200	10.436	11,599,890
2024-09-02	11.200	11.720	11.040	11.100	10.343	14,693,300
2024-08-30	10.660	11.120	10.660	11.000	10.249	16,288,410
2024-08-29	10.120	10.980	10.020	10.800	10.063	13,054,220
2024-08-28	10.940	10.940	10.120	10.220	9.523	19,082,020
2024-08-27	9.980	10.960	9.980	10.940	10.194	14,446,370
2024-08-26	9.910	10.240	9.680	10.140	9.448	20,695,250
2024-08-23	9.590	10.140	9.130	9.900	9.224	22,970,301
2024-08-22	9.580	9.730	9.270	9.410	8.768	8,509,846
2024-08-21	9.320	9.590	9.000	9.580	8.926	9,021,707
2024-08-20	9.560	9.660	9.260	9.320	8.684	9,670,993
2024-08-19	10.280	10.280	9.530	9.620	8.964	9,729,737
2024-08-16	9.920	10.280	9.920	10.000	9.318	3,954,600
2024-08-15	10.300	10.300	9.820	9.920	9.243	4,657,830
2024-08-14	10.340	10.460	10.100	10.160	9.467	4,403,983
2024-08-13	10.300	10.500	10.200	10.340	9.634	4,886,491
2024-08-12	10.200	10.380	10.160	10.320	9.616	1,788,591
2024-08-09	10.220	10.620	10.220	10.280	9.579	3,639,694

← NewerPage 9 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.