Yadong Group Holdings Limited (HKG:1795)
Hong Kong · Delayed Price · Currency is HKD 0.4750
-0.0100 (-2.06%)
Oct 2, 2026, 3:45 PM HKT
Yadong Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 24,000 |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 29, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 48,000 |
| Sep 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 3,000 |
| Sep 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 23, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 81,000 |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 21, 2026 | 0.48 | 0.48 | 0.48 | 0.49 | 0.49 | 1.04% | 57,000 |
| Sep 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 21,000 |
| Sep 17, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 21,000 |
| Sep 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | - |
| Sep 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 11, 2026 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 1.02% | 30,000 |
| Sep 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | - |
| Sep 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 3, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 10.00% | 276,000 |
| Sep 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Sep 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 31, 2026 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -2.17% | 84,000 |
| Aug 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 12,000 |
| Aug 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 3,000 |
| Aug 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 78,000 |
| Aug 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 9,000 |
| Aug 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | 9,000 |
| Aug 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 27,000 |
| Aug 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 12, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.45% | 54,000 |
| Aug 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 18,000 |
| Aug 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 12,000 |
| Aug 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 81,000 |
| Aug 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 5, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 7.41% | 51,000 |
| Aug 4, 2026 | 0.39 | 0.45 | 0.39 | 0.41 | 0.41 | 6.58% | 27,000 |
| Aug 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 31, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 15,000 |
| Jul 30, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -3.66% | 207,000 |
| Jul 29, 2026 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 144,000 |
| Jul 28, 2026 | 0.49 | 0.49 | 0.40 | 0.42 | 0.42 | -13.40% | 1,377,000 |
| Jul 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 42,000 |
| Jul 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 12,000 |