Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong · Delayed Price · Currency is HKD 9.02
-0.47 (-4.95%)
Oct 21, 2026, 4:08 PM HKT
Yadea Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.40 | 9.68 | 8.78 | 9.02 | 9.02 | -4.95% | 25,228,278 |
| Oct 20, 2026 | 9.46 | 9.68 | 9.36 | 9.49 | 9.49 | - | 13,018,670 |
| Oct 16, 2026 | 9.27 | 9.66 | 9.24 | 9.49 | 9.49 | 2.43% | 21,274,883 |
| Oct 15, 2026 | 9.16 | 9.34 | 9.10 | 9.27 | 9.27 | -0.54% | 14,740,110 |
| Oct 14, 2026 | 9.21 | 9.58 | 9.21 | 9.32 | 9.32 | 1.14% | 10,384,873 |
| Oct 13, 2026 | 9.12 | 9.30 | 9.00 | 9.21 | 9.21 | 1.04% | 10,124,000 |
| Oct 12, 2026 | 8.97 | 9.58 | 8.65 | 9.12 | 9.12 | 1.62% | 30,672,970 |
| Oct 9, 2026 | 8.57 | 9.05 | 8.43 | 8.97 | 8.97 | 4.73% | 19,220,682 |
| Oct 8, 2026 | 8.14 | 8.72 | 8.08 | 8.57 | 8.57 | 4.83% | 18,189,972 |
| Oct 7, 2026 | 8.15 | 8.33 | 8.02 | 8.17 | 8.17 | 1.62% | 5,247,662 |
| Oct 6, 2026 | 8.00 | 8.90 | 8.00 | 8.04 | 8.04 | -0.31% | 7,272,000 |
| Oct 5, 2026 | 8.33 | 8.42 | 7.98 | 8.07 | 8.07 | -1.35% | 5,130,569 |
| Oct 2, 2026 | 8.35 | 8.35 | 7.92 | 8.18 | 8.18 | -1.21% | 7,659,012 |
| Sep 30, 2026 | 8.03 | 8.34 | 8.00 | 8.28 | 8.28 | 2.41% | 6,675,300 |
| Sep 29, 2026 | 8.57 | 8.57 | 8.04 | 8.08 | 8.08 | -2.24% | 5,216,900 |
| 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 |