Yadong Group Holdings Limited (HKG:1795)
Hong Kong · Delayed Price · Currency is HKD 0.8100
+0.0600 (8.00%)
Aug 1, 2025, 3:55 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | 8.00% | 420,000 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.74 | 0.75 | 0.75 | - | 156,000 |
| Jul 30, 2025 | 0.79 | 0.88 | 0.75 | 0.75 | 0.75 | -5.06% | 477,000 |
| Jul 29, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 3.95% | 120,000 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.74 | 0.76 | 0.76 | - | 216,000 |
| Jul 25, 2025 | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | 1.33% | 135,000 |
| Jul 24, 2025 | 0.70 | 0.76 | 0.67 | 0.75 | 0.75 | 7.14% | 852,000 |
| Jul 23, 2025 | 0.80 | 0.85 | 0.67 | 0.70 | 0.70 | -11.39% | 7,710,000 |
| Jul 22, 2025 | 0.63 | 0.79 | 0.62 | 0.79 | 0.79 | 21.54% | 8,907,000 |
| Jul 21, 2025 | 0.66 | 0.80 | 0.63 | 0.65 | 0.65 | 1.56% | 1,476,000 |
| Jul 18, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 180,000 |
| Jul 17, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 381,000 |
| Jul 16, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | 3.39% | 321,000 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | 1.72% | 63,000 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -3.33% | 525,000 |
| Jul 11, 2025 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | - | 24,000 |
| Jul 10, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | - | 39,000 |
| Jul 9, 2025 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | - | 66,000 |
| Jul 8, 2025 | 0.60 | 0.67 | 0.60 | 0.60 | 0.60 | 1.69% | 111,000 |
| Jul 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 6,000 |
| Jul 4, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Jul 3, 2025 | 0.68 | 0.89 | 0.55 | 0.60 | 0.60 | -13.04% | 8,388,000 |
| Jul 2, 2025 | 0.56 | 0.71 | 0.56 | 0.69 | 0.69 | 23.21% | 7,035,000 |
| Jun 30, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 42,000 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -1.69% | 54,000 |
| Jun 26, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | - | 120,000 |
| Jun 25, 2025 | 0.60 | 0.68 | 0.58 | 0.59 | 0.59 | - | 108,000 |
| Jun 24, 2025 | 0.57 | 0.61 | 0.55 | 0.59 | 0.59 | 3.51% | 438,000 |
| Jun 23, 2025 | 0.63 | 0.64 | 0.56 | 0.57 | 0.57 | -13.64% | 72,000 |
| Jun 20, 2025 | 0.58 | 0.67 | 0.58 | 0.66 | 0.66 | 13.79% | 69,000 |
| Jun 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 12,000 |
| Jun 18, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 27,000 |
| Jun 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 33,000 |
| Jun 16, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 183,000 |
| Jun 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 12,000 |
| Jun 12, 2025 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | 1.72% | 42,000 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 99,000 |
| Jun 10, 2025 | 0.64 | 0.65 | 0.55 | 0.60 | 0.60 | -3.23% | 1,155,000 |
| Jun 9, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 48,000 |
| Jun 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jun 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jun 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jun 3, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 441,000 |
| Jun 2, 2025 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | 1.56% | 18,000 |
| May 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 78,000 |
| May 29, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | -1.49% | 375,000 |
| May 28, 2025 | 0.69 | 0.69 | 0.64 | 0.67 | 0.67 | -5.63% | 366,000 |
| May 27, 2025 | 0.71 | 0.75 | 0.65 | 0.71 | 0.71 | -8.97% | 753,000 |
| May 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 9,000 |