Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.010 (0.92%)
At close: Jan 23, 2026
Yan Tat Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 44,000 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 32,000 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 20, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 30,000 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 14,000 |
| Jan 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,000 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 22,000 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.92% | 72,000 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jan 12, 2026 | 1.21 | 1.30 | 1.16 | 1.25 | 1.25 | 4.17% | 84,000 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 6, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 10,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 10,000 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 30, 2025 | 1.16 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 138,000 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 14,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 2,000 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -4.88% | 112,000 |
| Dec 19, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 22,000 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 16, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 12,000 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 11, 2025 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | 2.40% | 12,000 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 9, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 24,000 |
| Dec 8, 2025 | 1.26 | 1.32 | 1.22 | 1.32 | 1.32 | -0.75% | 52,000 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Dec 4, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 16,000 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,000 |
| Dec 1, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 36,000 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 28,000 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,000 |
| Nov 25, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 4,000 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 21, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -2.33% | 64,000 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 19, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 16,000 |
| Nov 18, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | 4,000 |
| Nov 17, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 28,000 |
| Nov 14, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 14,000 |
| Nov 13, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 20,000 |
| Nov 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |