Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.010 (0.95%)
Jul 31, 2026, 3:57 PM HKT
Yan Tat Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.03 | 1.15 | 1.03 | 1.15 | - | 9.52% | 66,000 |
| 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 |
| Jul 3, 2026 | 1.33 | 1.42 | 1.33 | 1.33 | 1.33 | -0.75% | 548,000 |
| Jul 2, 2026 | 1.26 | 1.39 | 1.20 | 1.34 | 1.34 | 5.51% | 294,000 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -2.31% | 212,000 |
| Jun 29, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.30 | -2.92% | 228,000 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.34 | -6.80% | 108,000 |
| Jun 25, 2026 | 1.35 | 1.48 | 1.35 | 1.47 | 1.44 | 8.89% | 480,000 |
| Jun 24, 2026 | 1.38 | 1.50 | 1.22 | 1.35 | 1.32 | -11.76% | 1,832,000 |
| Jun 23, 2026 | 1.77 | 1.77 | 1.50 | 1.53 | 1.50 | -15.00% | 846,000 |
| Jun 22, 2026 | 1.96 | 2.14 | 1.78 | 1.80 | 1.76 | -8.16% | 1,416,000 |
| Jun 18, 2026 | 1.96 | 1.96 | 1.78 | 1.96 | 1.92 | -1.51% | 1,088,000 |
| Jun 17, 2026 | 1.96 | 2.15 | 1.88 | 1.99 | 1.95 | -3.40% | 1,314,000 |
| Jun 16, 2026 | 2.02 | 2.19 | 1.85 | 2.06 | 2.01 | -0.96% | 1,168,000 |
| Jun 15, 2026 | 2.30 | 2.43 | 2.05 | 2.08 | 2.03 | -6.73% | 1,556,800 |
| Jun 12, 2026 | 2.72 | 2.95 | 2.12 | 2.23 | 2.18 | -14.89% | 4,331,000 |
| Jun 11, 2026 | 2.68 | 2.95 | 2.45 | 2.62 | 2.56 | -5.07% | 4,574,000 |
| Jun 10, 2026 | 2.05 | 2.76 | 1.90 | 2.76 | 2.70 | 31.43% | 5,006,800 |
| Jun 9, 2026 | 1.68 | 2.32 | 1.66 | 2.10 | 2.05 | 30.43% | 6,256,000 |
| Jun 8, 2026 | 1.80 | 1.81 | 1.60 | 1.61 | 1.57 | -14.81% | 1,856,000 |
| Jun 5, 2026 | 1.47 | 2.70 | 1.47 | 1.89 | 1.85 | 35.00% | 15,805,500 |
| Jun 4, 2026 | 1.21 | 1.58 | 1.21 | 1.40 | 1.37 | 15.70% | 1,174,000 |
| Jun 3, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.18 | 0.83% | 424,000 |
| Jun 2, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.17 | -0.83% | 48,000 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.18 | 2.54% | 461,000 |
| May 29, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.15 | 1.72% | 102,000 |
| May 28, 2026 | 1.11 | 1.20 | 1.10 | 1.16 | 1.13 | 1.75% | 172,000 |
| May 27, 2026 | 1.14 | 1.14 | 1.08 | 1.14 | 1.11 | - | 108,000 |
| May 26, 2026 | 1.07 | 1.14 | 1.06 | 1.14 | 1.11 | 5.56% | 248,000 |
| May 22, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.06 | - | 140,000 |
| May 21, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.06 | 1.89% | 144,000 |
| May 20, 2026 | 1.04 | 1.13 | 1.01 | 1.06 | 1.04 | - | 192,000 |