Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong · Delayed Price · Currency is HKD 0.9450
-0.0050 (-0.53%)
Oct 22, 2026, 2:07 PM HKT
Yan Tat Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 8,000 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 20,000 |
| Oct 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 20,000 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Oct 15, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -3.68% | 28,000 |
| Oct 14, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 36,000 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 22,000 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.99% | 2,000 |
| Oct 9, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 14,000 |
| Oct 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 8,000 |
| Oct 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 26,000 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 4,000 |
| Oct 5, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.50% | 40,000 |
| Oct 2, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 22,000 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 48,000 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | 2,000 |
| Sep 28, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -1.94% | 138,000 |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 23, 2026 | 1.01 | 1.04 | 0.97 | 1.04 | 1.04 | 6.67% | 116,000 |
| Sep 22, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.99% | 158,000 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 72,000 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 20,000 |
| Sep 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -2.43% | 24,000 |
| Sep 16, 2026 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | - | 250,000 |
| Sep 15, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 2.49% | 72,000 |
| Sep 14, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.47% | 70,000 |
| 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 |