Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong · Delayed Price · Currency is HKD 8.09
-0.18 (-2.12%)
Sep 29, 2026, 10:48 AM HKT
Yadea Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.30 | 8.30 | 8.19 | 8.27 | 8.27 | 0.85% | 5,116,362 |
| Sep 25, 2026 | 8.34 | 8.34 | 8.01 | 8.20 | 8.20 | -1.32% | 4,574,840 |
| Sep 24, 2026 | 8.47 | 8.47 | 8.21 | 8.31 | 8.31 | -1.95% | 11,409,077 |
| Sep 23, 2026 | 8.43 | 8.57 | 8.35 | 8.47 | 8.47 | - | 11,120,600 |
| Sep 22, 2026 | 8.44 | 8.49 | 8.33 | 8.47 | 8.47 | 0.53% | 10,102,343 |
| Sep 21, 2026 | 8.67 | 8.67 | 8.42 | 8.43 | 8.43 | -2.54% | 9,185,058 |
| Sep 18, 2026 | 8.67 | 8.94 | 8.65 | 8.65 | 8.65 | -1.71% | 13,566,330 |
| Sep 17, 2026 | 8.57 | 8.81 | 8.46 | 8.80 | 8.80 | 2.39% | 15,055,165 |
| Sep 16, 2026 | 8.69 | 8.75 | 8.52 | 8.59 | 8.59 | -2.22% | 16,831,065 |
| Sep 15, 2026 | 8.70 | 8.87 | 8.57 | 8.79 | 8.79 | 1.04% | 24,393,815 |
| Sep 14, 2026 | 8.51 | 8.76 | 8.44 | 8.70 | 8.70 | 1.58% | 21,153,310 |
| Sep 11, 2026 | 8.70 | 8.70 | 8.51 | 8.56 | 8.56 | -1.61% | 32,685,296 |
| Sep 10, 2026 | 8.96 | 8.99 | 8.62 | 8.70 | 8.70 | -2.58% | 12,850,000 |
| Sep 9, 2026 | 8.85 | 8.97 | 8.66 | 8.93 | 8.93 | 1.25% | 10,183,947 |
| Sep 8, 2026 | 9.15 | 9.15 | 8.66 | 8.82 | 8.82 | -0.79% | 11,398,522 |
| Sep 7, 2026 | 9.11 | 9.30 | 8.83 | 8.89 | 8.89 | -2.41% | 13,745,915 |
| Sep 4, 2026 | 9.16 | 9.25 | 9.08 | 9.11 | 9.11 | -0.49% | 12,379,066 |
| Sep 3, 2026 | 8.98 | 9.25 | 8.98 | 9.16 | 9.16 | 0.77% | 16,575,472 |
| Sep 2, 2026 | 9.28 | 9.30 | 8.96 | 9.09 | 9.09 | -3.20% | 20,293,046 |
| Sep 1, 2026 | 9.36 | 9.61 | 9.26 | 9.39 | 9.39 | 0.27% | 13,785,965 |
| Aug 31, 2026 | 9.59 | 9.59 | 9.25 | 9.36 | 9.36 | -2.40% | 12,542,700 |
| Aug 28, 2026 | 9.31 | 9.70 | 9.31 | 9.59 | 9.59 | 1.27% | 12,387,707 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.17 | 9.47 | 9.47 | -4.39% | 26,778,000 |
| Aug 26, 2026 | 10.35 | 10.59 | 9.82 | 9.91 | 9.91 | -3.83% | 19,937,900 |
| Aug 25, 2026 | 10.44 | 10.50 | 9.68 | 10.30 | 10.30 | -1.34% | 21,916,893 |
| Aug 24, 2026 | 9.90 | 10.50 | 9.90 | 10.44 | 10.44 | 4.30% | 14,733,593 |
| Aug 21, 2026 | 10.30 | 10.33 | 9.92 | 10.01 | 10.01 | 0.25% | 9,168,263 |
| Aug 20, 2026 | 9.91 | 10.15 | 9.91 | 9.99 | 9.99 | 1.06% | 2,838,233 |
| Aug 19, 2026 | 10.18 | 10.18 | 9.79 | 9.88 | 9.88 | -0.60% | 2,731,649 |
| Aug 18, 2026 | 10.20 | 10.20 | 9.87 | 9.94 | 9.94 | -2.45% | 1,829,387 |
| 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 |