Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.53
-0.10 (-0.73%)
Aug 29, 2025, 4:08 PM HKT

Yadea Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202513.8013.9313.4213.5313.53-0.73%14,716,666
Aug 28, 202512.9913.9212.8813.6313.635.91%39,815,200
Aug 27, 202513.0313.5612.7512.8712.870.39%20,817,000
Aug 26, 202512.6512.8812.2612.8212.821.34%27,892,903
Aug 25, 202512.4912.8512.4912.6512.651.28%12,140,000
Aug 22, 202512.6612.7112.4012.4912.49-1.03%8,330,539
Aug 21, 202512.7812.9312.5012.6212.620.08%7,703,076
Aug 20, 202512.7812.9012.5012.6112.61-2.17%6,865,801
Aug 19, 202512.9813.0712.8112.8912.89-0.69%4,929,380
Aug 18, 202512.6313.1012.6312.9812.981.49%8,407,630
Aug 15, 202512.8012.8012.6212.7912.79-0.16%2,975,000
Aug 14, 202512.8212.8912.6012.8112.810.71%6,779,869
Aug 13, 202512.8812.9712.4612.7212.72-1.09%7,572,567
Aug 12, 202512.8012.9212.7012.8612.860.47%3,382,924
Aug 11, 202512.6212.8512.6212.8012.801.43%5,880,000
Aug 8, 202512.4912.7112.4212.6212.620.24%7,733,456
Aug 7, 202512.5012.5912.4312.5912.591.12%3,312,000
Aug 6, 202512.3212.4812.2812.4512.451.47%4,585,719
Aug 5, 202512.2612.3012.1012.2712.270.33%3,248,000
Aug 4, 202512.2012.2812.1012.2312.230.08%3,451,465
Aug 1, 202512.4012.4412.2212.2212.22-1.13%3,934,379
Jul 31, 202512.7012.7012.2212.3612.36-1.90%11,286,133
Jul 30, 202512.9212.9212.5812.6012.60-2.33%11,231,810
Jul 29, 202513.1413.2212.7012.9012.90-0.92%16,269,295
Jul 28, 202513.2213.4012.9213.0213.02-1.06%8,294,834
Jul 25, 202513.2813.5013.0013.1613.16-8,752,098
Jul 24, 202512.8013.2012.7213.1613.163.62%11,106,197
Jul 23, 202512.9012.9812.6212.7012.70-1.55%12,314,000
Jul 22, 202512.9812.9812.7412.9012.900.47%11,639,489
Jul 21, 202512.7613.0012.6012.8412.840.78%6,768,053
Jul 18, 202512.5612.7812.5612.7412.741.43%4,276,000
Jul 17, 202513.0413.0812.5412.5612.56-3.68%9,582,462
Jul 16, 202513.2013.2412.9613.0413.04-0.61%3,284,400
Jul 15, 202512.9213.2012.8413.1213.121.71%5,311,179
Jul 14, 202513.1613.1612.6812.9012.90-0.77%7,228,200
Jul 11, 202512.4013.2612.4013.0013.005.18%25,692,000
Jul 10, 202512.6212.6412.2412.3612.36-3.13%9,781,637
Jul 9, 202512.8812.9412.6212.7612.76-1.24%9,247,264
Jul 8, 202513.0413.0412.7012.9212.920.94%9,683,307
Jul 7, 202513.0813.1212.7212.8012.80-1.39%5,618,240
Jul 4, 202513.1813.2612.8812.9812.98-9,318,000
Jul 3, 202512.7613.0012.6012.9812.981.72%6,559,716
Jul 2, 202512.5212.9212.5212.7612.761.59%15,097,822
Jun 30, 202512.7812.8412.4812.5612.56-0.79%8,706,445
Jun 27, 202512.8212.9212.4612.6612.66-0.63%17,533,866
Jun 26, 202513.1013.1012.6412.7412.74-1.70%10,014,898
Jun 25, 202512.8413.1812.6812.9612.961.73%9,768,477
Jun 24, 202512.6612.8412.5012.7412.743.58%12,423,150
Jun 23, 202512.1212.4612.1012.3012.301.49%8,012,613
Jun 20, 202512.5012.5011.9012.1212.12-3.96%14,811,098