Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong · Delayed Price · Currency is HKD 1.210
+0.070 (6.14%)
May 7, 2026, 3:57 PM HKT
Yan Tat Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,000 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 180,000 |
| Mar 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 26, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 14,000 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Mar 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 23, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 18,000 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 28,000 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 8,000 |
| Mar 18, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 6,000 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | -1.89% | 62,000 |
| Mar 16, 2026 | 1.07 | 1.07 | 0.98 | 1.06 | 1.06 | -1.85% | 314,000 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 4,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 11, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 6,000 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 68,000 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 4,000 |
| Mar 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 64,000 |
| Mar 4, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 58,000 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -6.56% | 46,000 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 12,000 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 23, 2026 | 1.17 | 1.21 | 1.17 | 1.23 | 1.23 | 1.65% | 16,000 |