Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong · Delayed Price · Currency is HKD 13.84
+0.49 (3.67%)
Sep 29, 2025, 4:08 PM HKT
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.75 | 14.02 | 13.31 | 13.35 | 13.35 | -4.16% | 6,834,918 |
| Sep 25, 2025 | 13.88 | 13.95 | 13.72 | 13.93 | 13.93 | 0.43% | 5,237,134 |
| Sep 24, 2025 | 13.74 | 14.08 | 13.70 | 13.87 | 13.87 | 0.87% | 13,607,132 |
| Sep 23, 2025 | 13.66 | 13.80 | 13.47 | 13.75 | 13.75 | -0.07% | 12,851,176 |
| Sep 22, 2025 | 13.85 | 13.97 | 13.70 | 13.76 | 13.76 | -2.13% | 5,011,164 |
| Sep 19, 2025 | 13.77 | 14.08 | 13.75 | 14.06 | 14.06 | 1.08% | 12,465,746 |
| Sep 18, 2025 | 14.10 | 14.24 | 13.72 | 13.91 | 13.91 | -1.00% | 12,828,688 |
| Sep 17, 2025 | 13.85 | 14.07 | 13.78 | 14.05 | 14.05 | 1.74% | 14,601,966 |
| Sep 16, 2025 | 13.75 | 13.81 | 13.53 | 13.81 | 13.81 | 1.54% | 14,402,000 |
| Sep 15, 2025 | 13.73 | 13.80 | 13.50 | 13.60 | 13.60 | -0.29% | 8,868,980 |
| Sep 12, 2025 | 13.65 | 13.79 | 13.55 | 13.64 | 13.64 | -0.07% | 15,692,765 |
| Sep 11, 2025 | 13.60 | 13.74 | 13.45 | 13.65 | 13.65 | 0.37% | 7,370,000 |
| Sep 10, 2025 | 13.88 | 14.10 | 13.49 | 13.60 | 13.60 | -1.52% | 10,223,236 |
| Sep 9, 2025 | 13.75 | 13.81 | 13.55 | 13.81 | 13.81 | 1.17% | 12,941,636 |
| Sep 8, 2025 | 13.68 | 13.75 | 13.46 | 13.65 | 13.65 | 0.44% | 11,466,952 |
| Sep 5, 2025 | 13.69 | 13.69 | 13.37 | 13.59 | 13.59 | -0.37% | 11,944,641 |
| Sep 4, 2025 | 13.93 | 14.26 | 13.47 | 13.64 | 13.64 | -0.44% | 17,692,804 |
| Sep 3, 2025 | 13.63 | 13.80 | 13.50 | 13.70 | 13.70 | 0.59% | 7,877,109 |
| Sep 2, 2025 | 13.68 | 13.79 | 13.30 | 13.62 | 13.62 | 0.59% | 10,616,686 |
| Sep 1, 2025 | 13.55 | 13.65 | 13.31 | 13.54 | 13.54 | 0.07% | 12,047,815 |
| Aug 29, 2025 | 13.80 | 13.93 | 13.42 | 13.53 | 13.53 | -0.73% | 15,854,666 |
| Aug 28, 2025 | 12.99 | 13.92 | 12.88 | 13.63 | 13.63 | 5.91% | 39,815,200 |
| Aug 27, 2025 | 13.03 | 13.56 | 12.75 | 12.87 | 12.87 | 0.39% | 20,817,000 |
| Aug 26, 2025 | 12.65 | 12.88 | 12.26 | 12.82 | 12.82 | 1.34% | 27,892,903 |
| Aug 25, 2025 | 12.49 | 12.85 | 12.49 | 12.65 | 12.65 | 1.28% | 12,140,000 |
| Aug 22, 2025 | 12.66 | 12.71 | 12.40 | 12.49 | 12.49 | -1.03% | 8,330,539 |
| Aug 21, 2025 | 12.78 | 12.93 | 12.50 | 12.62 | 12.62 | 0.08% | 7,703,076 |
| Aug 20, 2025 | 12.78 | 12.90 | 12.50 | 12.61 | 12.61 | -2.17% | 6,865,801 |
| Aug 19, 2025 | 12.98 | 13.07 | 12.81 | 12.89 | 12.89 | -0.69% | 4,929,380 |
| Aug 18, 2025 | 12.63 | 13.10 | 12.63 | 12.98 | 12.98 | 1.49% | 8,407,630 |
| Aug 15, 2025 | 12.80 | 12.80 | 12.62 | 12.79 | 12.79 | -0.16% | 2,975,000 |
| Aug 14, 2025 | 12.82 | 12.89 | 12.60 | 12.81 | 12.81 | 0.71% | 6,779,869 |
| Aug 13, 2025 | 12.88 | 12.97 | 12.46 | 12.72 | 12.72 | -1.09% | 7,572,567 |
| Aug 12, 2025 | 12.80 | 12.92 | 12.70 | 12.86 | 12.86 | 0.47% | 3,382,924 |
| Aug 11, 2025 | 12.62 | 12.85 | 12.62 | 12.80 | 12.80 | 1.43% | 5,880,000 |
| Aug 8, 2025 | 12.49 | 12.71 | 12.42 | 12.62 | 12.62 | 0.24% | 7,733,456 |
| Aug 7, 2025 | 12.50 | 12.59 | 12.43 | 12.59 | 12.59 | 1.12% | 3,312,000 |
| Aug 6, 2025 | 12.32 | 12.48 | 12.28 | 12.45 | 12.45 | 1.47% | 4,585,719 |
| Aug 5, 2025 | 12.26 | 12.30 | 12.10 | 12.27 | 12.27 | 0.33% | 3,248,000 |
| Aug 4, 2025 | 12.20 | 12.28 | 12.10 | 12.23 | 12.23 | 0.08% | 3,451,465 |
| Aug 1, 2025 | 12.40 | 12.44 | 12.22 | 12.22 | 12.22 | -1.13% | 3,934,379 |
| Jul 31, 2025 | 12.70 | 12.70 | 12.22 | 12.36 | 12.36 | -1.90% | 11,286,133 |
| Jul 30, 2025 | 12.92 | 12.92 | 12.58 | 12.60 | 12.60 | -2.33% | 11,231,810 |
| Jul 29, 2025 | 13.14 | 13.22 | 12.70 | 12.90 | 12.90 | -0.92% | 16,269,295 |
| Jul 28, 2025 | 13.22 | 13.40 | 12.92 | 13.02 | 13.02 | -1.06% | 8,294,834 |
| Jul 25, 2025 | 13.28 | 13.50 | 13.00 | 13.16 | 13.16 | - | 8,752,098 |
| Jul 24, 2025 | 12.80 | 13.20 | 12.72 | 13.16 | 13.16 | 3.62% | 11,106,197 |
| Jul 23, 2025 | 12.90 | 12.98 | 12.62 | 12.70 | 12.70 | -1.55% | 12,314,000 |
| Jul 22, 2025 | 12.98 | 12.98 | 12.74 | 12.90 | 12.90 | 0.47% | 11,639,489 |
| Jul 21, 2025 | 12.76 | 13.00 | 12.60 | 12.84 | 12.84 | 0.78% | 6,768,053 |