Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong · Delayed Price · Currency is HKD 12.04
-0.03 (-0.25%)
At close: Jan 9, 2026
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.09 | 12.24 | 11.93 | 12.04 | 12.04 | -0.25% | 9,374,656 |
| Jan 8, 2026 | 12.26 | 12.26 | 11.86 | 12.07 | 12.07 | 2.81% | 18,974,340 |
| Jan 7, 2026 | 11.56 | 11.77 | 11.27 | 11.74 | 11.74 | 4.63% | 30,084,600 |
| Jan 6, 2026 | 11.15 | 11.27 | 11.06 | 11.22 | 11.22 | 0.90% | 11,433,270 |
| Jan 5, 2026 | 11.54 | 11.54 | 11.01 | 11.12 | 11.12 | -3.64% | 12,967,280 |
| Jan 2, 2026 | 11.37 | 11.55 | 11.25 | 11.54 | 11.54 | 1.50% | 3,008,000 |
| Dec 31, 2025 | 11.50 | 11.53 | 11.22 | 11.37 | 11.37 | -1.56% | 7,280,000 |
| Dec 30, 2025 | 11.56 | 11.74 | 11.44 | 11.55 | 11.55 | -0.09% | 9,064,469 |
| Dec 29, 2025 | 11.96 | 12.03 | 11.47 | 11.56 | 11.56 | -3.67% | 8,986,050 |
| Dec 24, 2025 | 12.15 | 12.15 | 11.99 | 12.00 | 12.00 | -0.25% | 1,756,677 |
| Dec 23, 2025 | 12.15 | 12.15 | 12.00 | 12.03 | 12.03 | 0.25% | 4,917,713 |
| Dec 22, 2025 | 12.26 | 12.36 | 11.99 | 12.00 | 12.00 | -1.40% | 6,394,438 |
| Dec 19, 2025 | 11.98 | 12.22 | 11.96 | 12.17 | 12.17 | 1.42% | 7,372,269 |
| Dec 18, 2025 | 12.14 | 12.20 | 11.95 | 12.00 | 12.00 | 0.08% | 4,142,984 |
| Dec 17, 2025 | 11.75 | 12.01 | 11.62 | 11.99 | 11.99 | 1.96% | 5,245,903 |
| Dec 16, 2025 | 12.05 | 12.20 | 11.73 | 11.76 | 11.76 | -2.57% | 4,954,874 |
| Dec 15, 2025 | 12.15 | 12.15 | 11.94 | 12.07 | 12.07 | -0.66% | 4,449,090 |
| Dec 12, 2025 | 12.28 | 12.37 | 12.00 | 12.15 | 12.15 | -1.38% | 6,983,529 |
| Dec 11, 2025 | 12.47 | 12.54 | 12.31 | 12.32 | 12.32 | -1.20% | 4,574,085 |
| Dec 10, 2025 | 12.29 | 12.50 | 12.28 | 12.47 | 12.47 | 1.38% | 4,481,316 |
| Dec 9, 2025 | 12.32 | 12.48 | 12.26 | 12.30 | 12.30 | - | 3,156,932 |
| Dec 8, 2025 | 12.22 | 12.30 | 12.07 | 12.30 | 12.30 | 0.57% | 6,583,455 |
| Dec 5, 2025 | 12.24 | 12.27 | 12.00 | 12.23 | 12.23 | -0.08% | 9,494,227 |
| Dec 4, 2025 | 12.42 | 12.52 | 12.15 | 12.24 | 12.24 | -1.61% | 4,872,216 |
| Dec 3, 2025 | 12.42 | 12.54 | 12.38 | 12.44 | 12.44 | -0.32% | 5,417,162 |
| Dec 2, 2025 | 12.48 | 12.56 | 12.40 | 12.48 | 12.48 | -0.32% | 3,568,343 |
| Dec 1, 2025 | 12.39 | 12.52 | 12.30 | 12.52 | 12.52 | 1.46% | 4,602,239 |
| Nov 28, 2025 | 12.30 | 12.49 | 12.28 | 12.34 | 12.34 | -1.12% | 6,378,439 |
| Nov 27, 2025 | 12.30 | 12.59 | 12.26 | 12.48 | 12.48 | 0.97% | 4,154,000 |
| Nov 26, 2025 | 12.35 | 12.45 | 12.35 | 12.36 | 12.36 | 0.24% | 3,874,905 |
| Nov 25, 2025 | 12.44 | 12.44 | 12.13 | 12.33 | 12.33 | 1.48% | 2,625,252 |
| Nov 24, 2025 | 12.49 | 12.49 | 12.00 | 12.15 | 12.15 | 0.08% | 9,191,425 |
| Nov 21, 2025 | 12.10 | 12.23 | 11.89 | 12.14 | 12.14 | -0.57% | 6,006,961 |
| Nov 20, 2025 | 12.01 | 12.29 | 12.01 | 12.21 | 12.21 | 0.08% | 5,001,495 |
| Nov 19, 2025 | 12.35 | 12.38 | 12.06 | 12.20 | 12.20 | -0.49% | 5,718,434 |
| Nov 18, 2025 | 12.55 | 12.55 | 12.02 | 12.26 | 12.26 | -1.76% | 8,868,344 |
| Nov 17, 2025 | 12.53 | 12.70 | 12.33 | 12.48 | 12.48 | -0.40% | 2,880,000 |
| Nov 14, 2025 | 12.79 | 12.79 | 12.51 | 12.53 | 12.53 | -1.18% | 9,702,000 |
| Nov 13, 2025 | 12.58 | 12.69 | 12.43 | 12.68 | 12.68 | 1.20% | 5,368,253 |
| Nov 12, 2025 | 12.45 | 12.55 | 12.39 | 12.53 | 12.53 | 0.64% | 3,405,876 |
| Nov 11, 2025 | 12.40 | 12.50 | 12.36 | 12.45 | 12.45 | 0.48% | 4,933,684 |
| Nov 10, 2025 | 12.37 | 12.40 | 12.13 | 12.39 | 12.39 | 0.41% | 4,968,000 |
| Nov 7, 2025 | 12.43 | 12.43 | 12.18 | 12.34 | 12.34 | 0.08% | 4,007,000 |
| Nov 6, 2025 | 11.98 | 12.39 | 11.98 | 12.33 | 12.33 | 2.15% | 5,622,275 |
| Nov 5, 2025 | 12.00 | 12.11 | 11.69 | 12.07 | 12.07 | 0.58% | 5,639,504 |
| Nov 4, 2025 | 12.19 | 12.19 | 12.00 | 12.00 | 12.00 | -0.50% | 6,512,380 |
| Nov 3, 2025 | 12.33 | 12.33 | 11.92 | 12.06 | 12.06 | -0.74% | 6,497,801 |
| Oct 31, 2025 | 12.22 | 12.32 | 12.10 | 12.15 | 12.15 | -0.49% | 5,860,000 |
| Oct 30, 2025 | 12.48 | 12.54 | 12.13 | 12.21 | 12.21 | -0.97% | 7,900,092 |
| Oct 28, 2025 | 12.57 | 12.57 | 12.27 | 12.33 | 12.33 | -0.72% | 4,206,160 |