Yadea Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.455 | 9.680 | 9.360 | 9.490 | 9.490 | 13,018,670 |
| 2026-10-16 | 9.265 | 9.655 | 9.235 | 9.490 | 9.490 | 21,274,883 |
| 2026-10-15 | 9.155 | 9.335 | 9.100 | 9.265 | 9.265 | 14,740,118 |
| 2026-10-14 | 9.210 | 9.580 | 9.210 | 9.315 | 9.315 | 10,384,873 |
| 2026-10-13 | 9.115 | 9.295 | 9.000 | 9.210 | 9.210 | 10,124,000 |
| 2026-10-12 | 8.970 | 9.580 | 8.645 | 9.115 | 9.115 | 30,672,973 |
| 2026-10-09 | 8.565 | 9.050 | 8.425 | 8.970 | 8.970 | 19,220,682 |
| 2026-10-08 | 8.135 | 8.720 | 8.075 | 8.565 | 8.565 | 18,189,973 |
| 2026-10-07 | 8.150 | 8.330 | 8.015 | 8.170 | 8.170 | 5,247,662 |
| 2026-10-06 | 8.000 | 8.900 | 8.000 | 8.040 | 8.040 | 7,272,000 |
| 2026-10-05 | 8.330 | 8.420 | 7.980 | 8.065 | 8.065 | 5,130,569 |
| 2026-10-02 | 8.350 | 8.350 | 7.915 | 8.175 | 8.175 | 7,659,012 |
| 2026-09-30 | 8.025 | 8.340 | 8.000 | 8.275 | 8.275 | 6,675,300 |
| 2026-09-29 | 8.570 | 8.570 | 8.035 | 8.080 | 8.080 | 5,216,900 |
| 2026-09-28 | 8.300 | 8.300 | 8.190 | 8.265 | 8.265 | 5,116,362 |
| 2026-09-25 | 8.335 | 8.335 | 8.010 | 8.195 | 8.195 | 4,574,840 |
| 2026-09-24 | 8.470 | 8.470 | 8.210 | 8.305 | 8.305 | 11,409,077 |
| 2026-09-23 | 8.425 | 8.570 | 8.350 | 8.470 | 8.470 | 11,120,600 |
| 2026-09-22 | 8.440 | 8.485 | 8.330 | 8.470 | 8.470 | 10,102,343 |
| 2026-09-21 | 8.670 | 8.670 | 8.420 | 8.425 | 8.425 | 9,185,058 |
| 2026-09-18 | 8.665 | 8.935 | 8.645 | 8.645 | 8.645 | 13,566,336 |
| 2026-09-17 | 8.570 | 8.805 | 8.455 | 8.795 | 8.795 | 15,055,165 |
| 2026-09-16 | 8.690 | 8.750 | 8.515 | 8.590 | 8.590 | 16,831,064 |
| 2026-09-15 | 8.695 | 8.865 | 8.570 | 8.785 | 8.785 | 24,393,816 |
| 2026-09-14 | 8.505 | 8.760 | 8.440 | 8.695 | 8.695 | 21,153,320 |
| 2026-09-11 | 8.700 | 8.700 | 8.510 | 8.560 | 8.560 | 32,685,297 |
| 2026-09-10 | 8.960 | 8.990 | 8.620 | 8.700 | 8.700 | 12,850,000 |
| 2026-09-09 | 8.845 | 8.965 | 8.660 | 8.930 | 8.930 | 10,183,947 |
| 2026-09-08 | 9.150 | 9.150 | 8.660 | 8.820 | 8.820 | 11,398,522 |
| 2026-09-07 | 9.110 | 9.300 | 8.825 | 8.890 | 8.890 | 13,745,915 |
| 2026-09-04 | 9.155 | 9.245 | 9.075 | 9.110 | 9.110 | 12,379,066 |
| 2026-09-03 | 8.980 | 9.245 | 8.980 | 9.155 | 9.155 | 16,575,473 |
| 2026-09-02 | 9.275 | 9.295 | 8.960 | 9.085 | 9.085 | 20,293,047 |
| 2026-09-01 | 9.360 | 9.610 | 9.255 | 9.385 | 9.385 | 13,785,965 |
| 2026-08-31 | 9.590 | 9.590 | 9.250 | 9.360 | 9.360 | 12,542,708 |
| 2026-08-28 | 9.305 | 9.700 | 9.305 | 9.590 | 9.590 | 12,387,707 |
| 2026-08-27 | 9.925 | 9.925 | 9.170 | 9.470 | 9.470 | 26,778,000 |
| 2026-08-26 | 10.350 | 10.590 | 9.815 | 9.905 | 9.905 | 19,937,900 |
| 2026-08-25 | 10.440 | 10.500 | 9.680 | 10.300 | 10.300 | 21,916,893 |
| 2026-08-24 | 9.900 | 10.500 | 9.900 | 10.440 | 10.440 | 14,733,593 |
| 2026-08-21 | 10.300 | 10.330 | 9.915 | 10.010 | 10.010 | 9,168,263 |
| 2026-08-20 | 9.905 | 10.150 | 9.905 | 9.985 | 9.985 | 2,838,233 |
| 2026-08-19 | 10.180 | 10.180 | 9.790 | 9.880 | 9.880 | 2,731,649 |
| 2026-08-18 | 10.200 | 10.200 | 9.870 | 9.940 | 9.940 | 1,829,387 |
| 2026-08-17 | 10.140 | 10.250 | 10.080 | 10.190 | 10.190 | 2,647,338 |
| 2026-08-14 | 9.825 | 10.110 | 9.660 | 10.080 | 10.080 | 4,762,729 |
| 2026-08-13 | 9.720 | 9.875 | 9.720 | 9.825 | 9.825 | 6,491,055 |
| 2026-08-12 | 9.720 | 9.780 | 9.585 | 9.755 | 9.755 | 9,385,073 |
| 2026-08-11 | 9.920 | 9.995 | 9.705 | 9.720 | 9.720 | 7,934,038 |
| 2026-08-10 | 9.980 | 10.170 | 9.850 | 9.965 | 9.965 | 6,604,451 |
| 2026-08-07 | 10.000 | 10.080 | 9.950 | 9.980 | 9.980 | 2,995,654 |
| 2026-08-06 | 10.090 | 10.310 | 10.020 | 10.100 | 10.100 | 8,098,453 |
| 2026-08-05 | 10.120 | 10.410 | 9.990 | 10.270 | 10.270 | 4,230,343 |
| 2026-08-04 | 10.670 | 10.690 | 10.100 | 10.240 | 10.240 | 8,299,200 |
| 2026-08-03 | 10.760 | 10.780 | 10.450 | 10.570 | 10.570 | 9,320,398 |
| 2026-07-31 | 10.930 | 10.980 | 10.730 | 10.730 | 10.730 | 6,265,146 |
| 2026-07-30 | 11.060 | 11.060 | 10.700 | 10.930 | 10.930 | 8,953,980 |
| 2026-07-29 | 10.390 | 11.210 | 10.380 | 11.060 | 11.060 | 11,244,954 |
| 2026-07-28 | 10.490 | 10.620 | 10.380 | 10.600 | 10.600 | 6,220,723 |
| 2026-07-27 | 10.020 | 10.390 | 10.020 | 10.300 | 10.300 | 3,643,830 |
Page 1 of 21 · 1,231 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.