YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 4.500
-0.170 (-3.64%)
Aug 1, 2025, 3:54 PM HKT
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.68 | 4.68 | 4.42 | 4.50 | 4.50 | -3.64% | 1,166,000 |
| Jul 31, 2025 | 4.75 | 4.81 | 4.64 | 4.67 | 4.67 | -2.71% | 631,000 |
| Jul 30, 2025 | 4.86 | 4.86 | 4.75 | 4.80 | 4.80 | - | 602,000 |
| Jul 29, 2025 | 4.70 | 4.89 | 4.69 | 4.80 | 4.80 | 3.45% | 2,473,100 |
| Jul 28, 2025 | 5.20 | 5.26 | 4.62 | 4.64 | 4.64 | -18.17% | 8,423,000 |
| Jul 25, 2025 | 5.72 | 5.75 | 5.58 | 5.67 | 5.67 | 1.07% | 524,000 |
| Jul 24, 2025 | 5.53 | 5.67 | 5.46 | 5.61 | 5.61 | 3.31% | 1,039,000 |
| Jul 23, 2025 | 5.73 | 5.75 | 5.38 | 5.43 | 5.43 | -3.04% | 1,463,000 |
| Jul 22, 2025 | 5.50 | 5.60 | 5.39 | 5.60 | 5.60 | 1.82% | 818,000 |
| Jul 21, 2025 | 5.66 | 5.87 | 5.50 | 5.50 | 5.50 | -2.83% | 1,394,000 |
| Jul 18, 2025 | 5.80 | 6.00 | 5.66 | 5.66 | 5.66 | -3.25% | 1,164,000 |
| Jul 17, 2025 | 5.90 | 6.04 | 5.85 | 5.85 | 5.85 | -1.52% | 579,000 |
| Jul 16, 2025 | 6.10 | 6.20 | 5.90 | 5.94 | 5.94 | -3.88% | 853,000 |
| Jul 15, 2025 | 6.02 | 6.25 | 6.02 | 6.18 | 6.18 | 0.98% | 665,000 |
| Jul 14, 2025 | 6.09 | 6.15 | 5.95 | 6.12 | 6.12 | -1.13% | 564,050 |
| Jul 11, 2025 | 6.05 | 6.30 | 5.91 | 6.19 | 6.19 | 2.31% | 1,094,000 |
| Jul 10, 2025 | 5.94 | 6.06 | 5.93 | 6.05 | 6.05 | 2.72% | 947,000 |
| Jul 9, 2025 | 6.00 | 6.05 | 5.81 | 5.89 | 5.89 | -1.83% | 711,000 |
| Jul 8, 2025 | 6.00 | 6.10 | 5.84 | 6.00 | 6.00 | - | 1,037,000 |
| Jul 7, 2025 | 5.82 | 6.19 | 5.82 | 6.00 | 6.00 | 4.17% | 1,768,000 |
| Jul 4, 2025 | 5.48 | 5.84 | 5.46 | 5.76 | 5.76 | 4.92% | 1,550,000 |
| Jul 3, 2025 | 5.28 | 5.54 | 5.28 | 5.49 | 5.49 | 3.98% | 806,000 |
| Jul 2, 2025 | 5.26 | 5.34 | 5.07 | 5.28 | 5.28 | 0.57% | 1,403,000 |
| Jun 30, 2025 | 5.17 | 5.69 | 5.17 | 5.25 | 5.25 | 1.55% | 417,000 |
| Jun 27, 2025 | 5.59 | 5.59 | 5.17 | 5.17 | 5.17 | -4.26% | 483,000 |
| Jun 26, 2025 | 5.69 | 5.70 | 5.20 | 5.40 | 5.40 | -0.92% | 612,000 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -3.02% | 467,000 |
| Jun 24, 2025 | 5.57 | 5.73 | 5.40 | 5.62 | 5.54 | 0.36% | 693,000 |
| Jun 23, 2025 | 5.70 | 5.79 | 5.57 | 5.60 | 5.53 | -1.75% | 511,900 |
| Jun 20, 2025 | 5.74 | 5.82 | 5.54 | 5.70 | 5.62 | 0.18% | 928,000 |
| Jun 19, 2025 | 5.48 | 5.70 | 5.40 | 5.69 | 5.61 | 5.37% | 1,211,440 |
| Jun 18, 2025 | 5.37 | 5.50 | 5.35 | 5.40 | 5.33 | -0.92% | 492,000 |
| Jun 17, 2025 | 5.31 | 5.50 | 5.30 | 5.45 | 5.38 | 2.64% | 495,000 |
| Jun 16, 2025 | 5.47 | 5.47 | 5.16 | 5.31 | 5.24 | 1.34% | 756,000 |
| Jun 13, 2025 | 5.48 | 5.51 | 4.85 | 5.24 | 5.17 | -4.38% | 1,410,000 |
| Jun 12, 2025 | 5.45 | 5.58 | 5.27 | 5.48 | 5.41 | -1.62% | 1,058,000 |
| Jun 11, 2025 | 4.95 | 5.58 | 4.91 | 5.57 | 5.50 | 12.53% | 3,926,000 |
| Jun 10, 2025 | 4.86 | 4.98 | 4.86 | 4.95 | 4.88 | - | 730,000 |
| Jun 9, 2025 | 4.86 | 4.99 | 4.84 | 4.95 | 4.88 | 1.64% | 744,000 |
| Jun 6, 2025 | 4.95 | 4.95 | 4.80 | 4.87 | 4.81 | -1.81% | 316,000 |
| Jun 5, 2025 | 4.97 | 5.05 | 4.93 | 4.96 | 4.89 | -0.20% | 475,000 |
| Jun 4, 2025 | 4.95 | 5.06 | 4.86 | 4.97 | 4.90 | -0.60% | 933,000 |
| Jun 3, 2025 | 4.90 | 5.00 | 4.77 | 5.00 | 4.93 | 0.40% | 561,000 |
| Jun 2, 2025 | 4.75 | 5.14 | 4.75 | 4.98 | 4.91 | 5.96% | 2,432,000 |
| May 30, 2025 | 4.85 | 4.85 | 4.61 | 4.70 | 4.64 | -1.88% | 650,000 |
| May 29, 2025 | 4.60 | 4.81 | 4.60 | 4.79 | 4.73 | 4.13% | 1,544,000 |
| May 28, 2025 | 4.59 | 4.69 | 4.48 | 4.60 | 4.54 | 0.22% | 897,000 |
| May 27, 2025 | 4.56 | 4.70 | 4.44 | 4.59 | 4.53 | 0.66% | 805,000 |
| May 26, 2025 | 4.44 | 4.60 | 4.38 | 4.56 | 4.50 | 5.31% | 895,000 |
| May 23, 2025 | 4.29 | 4.46 | 4.24 | 4.33 | 4.27 | - | 653,000 |