Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong · Delayed Price · Currency is HKD 9.50
+0.04 (0.42%)
Jul 9, 2026, 10:43 AM HKT
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.46 | 9.46 | 9.33 | 9.39 | - | -0.74% | 2,220,000 |
| Jul 8, 2026 | 9.57 | 9.68 | 9.41 | 9.46 | 9.46 | -2.07% | 10,229,988 |
| Jul 7, 2026 | 9.37 | 9.66 | 9.34 | 9.66 | 9.66 | 3.09% | 13,371,340 |
| Jul 6, 2026 | 9.14 | 9.42 | 9.02 | 9.37 | 9.37 | 2.52% | 9,308,185 |
| Jul 3, 2026 | 9.09 | 9.23 | 8.87 | 9.14 | 9.14 | 0.55% | 14,387,128 |
| Jul 2, 2026 | 9.02 | 9.11 | 8.79 | 9.09 | 9.09 | 2.02% | 15,005,891 |
| Jun 30, 2026 | 9.39 | 9.47 | 8.91 | 8.91 | 8.91 | -5.21% | 12,901,462 |
| Jun 29, 2026 | 9.40 | 9.63 | 9.39 | 9.40 | 9.40 | - | 12,564,000 |
| Jun 26, 2026 | 9.68 | 9.68 | 9.38 | 9.40 | 9.40 | -2.89% | 9,129,305 |
| Jun 25, 2026 | 9.62 | 9.90 | 9.34 | 9.68 | 9.68 | 0.62% | 6,835,674 |
| Jun 24, 2026 | 9.86 | 9.93 | 9.52 | 9.62 | 9.62 | -1.33% | 6,459,114 |
| Jun 23, 2026 | 9.72 | 9.80 | 9.58 | 9.75 | 9.75 | 0.31% | 5,326,000 |
| Jun 22, 2026 | 10.59 | 10.87 | 10.03 | 10.25 | 9.72 | -3.21% | 7,889,347 |
| Jun 18, 2026 | 10.70 | 11.23 | 10.45 | 10.59 | 10.04 | -1.21% | 16,757,060 |
| Jun 17, 2026 | 11.01 | 11.14 | 10.70 | 10.72 | 10.17 | -1.92% | 4,025,260 |
| Jun 16, 2026 | 11.05 | 11.43 | 10.93 | 10.93 | 10.36 | -0.64% | 3,942,802 |
| Jun 15, 2026 | 11.49 | 11.49 | 10.94 | 11.00 | 10.43 | -1.43% | 3,825,568 |
| Jun 12, 2026 | 10.74 | 11.20 | 10.72 | 11.16 | 10.58 | 4.40% | 6,601,660 |
| Jun 11, 2026 | 11.09 | 11.09 | 10.68 | 10.69 | 10.14 | -3.61% | 9,926,159 |
| Jun 10, 2026 | 11.05 | 11.67 | 10.91 | 11.09 | 10.52 | -2.20% | 6,153,537 |
| Jun 9, 2026 | 11.56 | 11.62 | 11.28 | 11.34 | 10.75 | -1.90% | 5,788,911 |
| Jun 8, 2026 | 12.69 | 12.70 | 11.38 | 11.56 | 10.96 | -0.60% | 10,747,935 |
| Jun 5, 2026 | 11.69 | 11.78 | 11.60 | 11.63 | 11.03 | -0.51% | 3,927,955 |
| Jun 4, 2026 | 11.50 | 11.69 | 11.17 | 11.69 | 11.09 | - | 5,899,644 |
| Jun 3, 2026 | 11.60 | 11.70 | 11.60 | 11.69 | 11.09 | 0.78% | 3,477,925 |
| Jun 2, 2026 | 11.24 | 11.68 | 11.24 | 11.60 | 11.00 | 2.84% | 5,823,999 |
| Jun 1, 2026 | 11.21 | 11.39 | 11.11 | 11.28 | 10.70 | 0.09% | 6,587,445 |
| May 29, 2026 | 11.45 | 11.79 | 11.24 | 11.27 | 10.69 | -0.88% | 22,253,950 |
| May 28, 2026 | 11.58 | 11.82 | 11.28 | 11.37 | 10.78 | -1.64% | 3,970,395 |
| May 27, 2026 | 11.61 | 11.72 | 11.38 | 11.56 | 10.96 | -1.03% | 3,936,152 |
| May 26, 2026 | 11.77 | 11.86 | 11.62 | 11.68 | 11.08 | -0.85% | 3,464,239 |
| May 22, 2026 | 11.62 | 11.89 | 11.62 | 11.78 | 11.17 | 0.94% | 3,736,027 |
| May 21, 2026 | 11.78 | 11.94 | 11.64 | 11.67 | 11.07 | -0.93% | 4,848,956 |
| May 20, 2026 | 11.94 | 11.94 | 11.60 | 11.78 | 11.17 | -0.59% | 7,030,800 |
| May 19, 2026 | 11.93 | 12.18 | 11.62 | 11.85 | 11.24 | -0.50% | 7,837,726 |
| May 18, 2026 | 11.74 | 11.91 | 11.64 | 11.91 | 11.29 | 1.45% | 6,488,000 |
| May 15, 2026 | 11.80 | 11.88 | 11.62 | 11.74 | 11.13 | -1.84% | 3,879,062 |
| May 14, 2026 | 11.90 | 12.20 | 11.81 | 11.96 | 11.34 | 0.17% | 3,786,712 |
| May 13, 2026 | 12.10 | 12.23 | 11.89 | 11.94 | 11.32 | -1.32% | 7,072,000 |
| May 12, 2026 | 12.32 | 12.58 | 12.04 | 12.10 | 11.47 | -1.79% | 9,442,097 |
| May 11, 2026 | 12.00 | 12.41 | 12.00 | 12.32 | 11.68 | 1.23% | 4,318,054 |
| May 8, 2026 | 12.32 | 12.34 | 12.13 | 12.17 | 11.54 | -1.22% | 4,464,537 |
| May 7, 2026 | 12.14 | 12.34 | 12.13 | 12.32 | 11.68 | 1.65% | 5,745,294 |
| May 6, 2026 | 12.27 | 12.27 | 12.06 | 12.12 | 11.49 | -0.82% | 6,108,000 |
| May 5, 2026 | 12.10 | 12.22 | 11.92 | 12.22 | 11.59 | 0.99% | 3,843,902 |
| May 4, 2026 | 12.04 | 12.24 | 11.94 | 12.10 | 11.47 | 0.58% | 4,178,061 |
| Apr 30, 2026 | 11.99 | 12.18 | 11.94 | 12.03 | 11.41 | 1.35% | 8,961,226 |
| Apr 29, 2026 | 11.65 | 12.02 | 11.42 | 11.87 | 11.26 | 3.76% | 15,635,610 |
| Apr 28, 2026 | 12.00 | 12.00 | 11.37 | 11.44 | 10.85 | -3.62% | 9,602,523 |
| Apr 27, 2026 | 11.95 | 12.00 | 11.77 | 11.87 | 11.26 | -0.67% | 4,803,144 |