Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong · Delayed Price · Currency is HKD 9.96
-0.23 (-2.26%)
Aug 18, 2026, 3:59 PM HKT
Yadea Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.20 | 10.20 | 9.93 | 9.96 | - | -2.26% | 608,646 |
| Aug 17, 2026 | 10.14 | 10.25 | 10.08 | 10.19 | 10.19 | 1.09% | 2,647,338 |
| Aug 14, 2026 | 9.83 | 10.11 | 9.66 | 10.08 | 10.08 | 2.60% | 4,762,729 |
| Aug 13, 2026 | 9.62 | 9.88 | 9.72 | 9.83 | 9.83 | 0.72% | 6,491,055 |
| Aug 12, 2026 | 9.72 | 9.78 | 9.59 | 9.76 | 9.76 | 0.36% | 9,385,073 |
| Aug 11, 2026 | 9.92 | 10.00 | 9.71 | 9.72 | 9.72 | -2.46% | 7,934,038 |
| Aug 10, 2026 | 9.98 | 10.17 | 9.85 | 9.97 | 9.97 | -0.15% | 6,604,451 |
| Aug 7, 2026 | 10.00 | 10.08 | 9.95 | 9.98 | 9.98 | -1.19% | 2,995,654 |
| Aug 6, 2026 | 10.09 | 10.31 | 10.02 | 10.10 | 10.10 | -1.66% | 8,098,453 |
| Aug 5, 2026 | 10.12 | 10.41 | 9.99 | 10.27 | 10.27 | 0.29% | 4,230,343 |
| Aug 4, 2026 | 10.67 | 10.69 | 10.10 | 10.24 | 10.24 | -3.12% | 8,299,200 |
| Aug 3, 2026 | 10.76 | 10.78 | 10.45 | 10.57 | 10.57 | -1.49% | 9,320,398 |
| Jul 31, 2026 | 10.93 | 10.98 | 10.73 | 10.73 | 10.73 | -1.83% | 6,265,146 |
| Jul 30, 2026 | 11.06 | 11.06 | 10.70 | 10.93 | 10.93 | -1.18% | 8,953,980 |
| Jul 29, 2026 | 10.39 | 11.21 | 10.38 | 11.06 | 11.06 | 4.34% | 11,244,954 |
| Jul 28, 2026 | 10.49 | 10.62 | 10.38 | 10.60 | 10.60 | 2.91% | 6,220,723 |
| Jul 27, 2026 | 10.02 | 10.39 | 10.02 | 10.30 | 10.30 | 1.18% | 3,643,830 |
| Jul 24, 2026 | 10.38 | 10.38 | 10.04 | 10.18 | 10.18 | -1.07% | 3,614,260 |
| Jul 23, 2026 | 10.37 | 10.37 | 10.00 | 10.29 | 10.29 | 0.19% | 5,147,841 |
| Jul 22, 2026 | 10.33 | 10.37 | 10.13 | 10.27 | 10.27 | -0.58% | 4,647,513 |
| Jul 21, 2026 | 10.18 | 10.48 | 9.98 | 10.33 | 10.33 | 1.47% | 4,917,809 |
| Jul 20, 2026 | 10.30 | 10.49 | 10.03 | 10.18 | 10.18 | -1.17% | 7,698,824 |
| Jul 17, 2026 | 10.16 | 10.50 | 10.16 | 10.30 | 10.30 | 1.38% | 15,251,160 |
| Jul 16, 2026 | 10.00 | 10.22 | 9.93 | 10.16 | 10.16 | 2.63% | 7,400,032 |
| Jul 15, 2026 | 9.67 | 9.93 | 9.63 | 9.90 | 9.90 | 3.45% | 9,842,019 |
| Jul 14, 2026 | 9.52 | 9.59 | 9.37 | 9.57 | 9.57 | 0.53% | 6,912,238 |
| Jul 13, 2026 | 9.46 | 9.57 | 9.39 | 9.52 | 9.52 | -0.21% | 8,056,224 |
| Jul 10, 2026 | 9.40 | 9.61 | 9.23 | 9.54 | 9.54 | 1.38% | 10,780,370 |
| Jul 9, 2026 | 9.46 | 9.59 | 9.33 | 9.41 | 9.41 | -0.53% | 9,417,260 |
| 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 |