Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong · Delayed Price · Currency is HKD 1.840
-0.150 (-7.54%)
Jun 18, 2026, 2:34 PM HKT
Yan Tat Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.96 | 2.15 | 1.88 | 1.99 | 1.99 | -3.40% | 1,314,000 |
| Jun 16, 2026 | 2.02 | 2.19 | 1.85 | 2.06 | 2.06 | -0.96% | 1,168,000 |
| Jun 15, 2026 | 2.30 | 2.43 | 2.05 | 2.08 | 2.08 | -6.73% | 1,556,800 |
| Jun 12, 2026 | 2.72 | 2.95 | 2.12 | 2.23 | 2.23 | -14.89% | 4,331,000 |
| Jun 11, 2026 | 2.68 | 2.95 | 2.45 | 2.62 | 2.62 | -5.07% | 4,574,000 |
| Jun 10, 2026 | 2.05 | 2.76 | 1.90 | 2.76 | 2.76 | 31.43% | 5,006,800 |
| Jun 9, 2026 | 1.68 | 2.32 | 1.66 | 2.10 | 2.10 | 30.43% | 6,256,000 |
| Jun 8, 2026 | 1.80 | 1.81 | 1.60 | 1.61 | 1.61 | -14.81% | 1,856,000 |
| Jun 5, 2026 | 1.47 | 2.70 | 1.47 | 1.89 | 1.89 | 35.00% | 15,805,500 |
| Jun 4, 2026 | 1.21 | 1.58 | 1.21 | 1.40 | 1.40 | 15.70% | 1,174,000 |
| Jun 3, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 0.83% | 424,000 |
| Jun 2, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | -0.83% | 48,000 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | 2.54% | 461,000 |
| May 29, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | 1.72% | 102,000 |
| May 28, 2026 | 1.11 | 1.20 | 1.10 | 1.16 | 1.16 | 1.75% | 172,000 |
| May 27, 2026 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | - | 108,000 |
| May 26, 2026 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 5.56% | 248,000 |
| May 22, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 140,000 |
| May 21, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 144,000 |
| May 20, 2026 | 1.04 | 1.13 | 1.01 | 1.06 | 1.06 | - | 192,000 |
| May 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 66,000 |
| May 18, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 122,000 |
| May 15, 2026 | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | -3.48% | 722,000 |
| May 14, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 144,000 |
| May 13, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 88,000 |
| May 12, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.23 | - | 212,000 |
| May 11, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -0.81% | 214,000 |
| May 8, 2026 | 1.20 | 1.36 | 1.18 | 1.24 | 1.24 | 2.48% | 468,000 |
| May 7, 2026 | 1.18 | 1.36 | 1.15 | 1.21 | 1.21 | 6.14% | 1,863,000 |
| May 6, 2026 | 1.08 | 1.34 | 1.04 | 1.14 | 1.14 | 14.00% | 3,397,000 |
| May 5, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 70,000 |
| May 4, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 4,000 |
| Apr 30, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | - | 304,000 |
| Apr 29, 2026 | 1.00 | 1.05 | 0.93 | 1.02 | 1.02 | 2.00% | 8,000 |
| Apr 28, 2026 | 0.92 | 0.95 | 0.92 | 1.00 | 1.00 | 5.26% | 118,000 |
| Apr 27, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | - | 58,000 |
| Apr 24, 2026 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | -5.94% | 556,000 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 22, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | -1.94% | 72,000 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 1.03 | 1.03 | -1.90% | 24,000 |
| Apr 20, 2026 | 0.97 | 1.05 | 0.92 | 1.05 | 1.05 | 8.25% | 400,000 |
| Apr 17, 2026 | 0.93 | 1.04 | 0.93 | 0.97 | 0.97 | 2.11% | 10,000 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 42,000 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 14,000 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 13, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 6,000 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -1.02% | 46,000 |
| Apr 9, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | - | 14,000 |
| Apr 8, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 44,000 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |