Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.010 (-0.97%)
Sep 11, 2026, 2:47 PM HKT
Yan Tat Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 76,000 |
| Sep 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.44% | 70,000 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 66,000 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -8.41% | 292,000 |
| Sep 7, 2026 | 1.10 | 1.17 | 1.08 | 1.13 | 1.13 | -3.00% | 148,000 |
| Sep 4, 2026 | 1.14 | 1.17 | 1.06 | 1.17 | 1.17 | -0.43% | 216,000 |
| Sep 3, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 1.30% | 28,000 |
| Sep 2, 2026 | 1.08 | 1.17 | 1.07 | 1.16 | 1.16 | -1.28% | 12,000 |
| Sep 1, 2026 | 1.14 | 1.17 | 1.04 | 1.17 | 1.17 | - | 132,000 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 28, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 0.43% | 8,000 |
| Aug 27, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | -0.43% | 26,000 |
| Aug 26, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | -0.85% | 12,000 |
| Aug 25, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 94,000 |
| Aug 24, 2026 | 1.15 | 1.17 | 1.07 | 1.17 | 1.17 | 1.30% | 100,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 1.32% | 46,000 |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.14 | 1.14 | -0.87% | 4,000 |
| Aug 19, 2026 | 1.06 | 1.15 | 1.05 | 1.15 | 1.15 | 8.49% | 174,000 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 52,000 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 6,000 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -3.60% | 206,000 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 14,000 |
| Aug 12, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 36,000 |
| Aug 11, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 2.73% | 66,000 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | - | 116,000 |
| Aug 7, 2026 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 124,000 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -2.26% | 54,000 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.21% | 46,000 |
| Aug 4, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 6.60% | 76,000 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | - | 14,000 |
| Jul 31, 2026 | 1.03 | 1.15 | 1.03 | 1.06 | 1.06 | 0.95% | 98,000 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 30,000 |
| Jul 29, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | -6.96% | 62,000 |
| Jul 28, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 5.50% | 86,000 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | -5.22% | 203,000 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 23, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | 3.60% | 10,000 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 118,000 |
| Jul 21, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -3.48% | 54,000 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 17, 2026 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | -2.54% | 190,000 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -4.84% | 56,000 |
| Jul 15, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 84,000 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -4.80% | 260,000 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 32,000 |
| Jul 10, 2026 | 1.21 | 1.34 | 1.19 | 1.27 | 1.27 | 3.25% | 160,000 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -3.15% | 208,000 |
| Jul 8, 2026 | 1.28 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 160,000 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -6.02% | 104,000 |
| Jul 6, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | - | 92,000 |