YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 7.16
+0.54 (8.16%)
Aug 29, 2025, 11:59 AM HKT
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.62 | 6.76 | 6.60 | 6.73 | - | 1.66% | 73,000 |
| Aug 28, 2025 | 6.69 | 6.93 | 6.50 | 6.62 | 6.62 | -1.05% | 3,422,030 |
| Aug 27, 2025 | 5.82 | 6.70 | 5.68 | 6.69 | 6.69 | 18.41% | 5,513,778 |
| Aug 26, 2025 | 5.20 | 5.69 | 5.15 | 5.65 | 5.65 | 8.03% | 1,911,000 |
| Aug 25, 2025 | 4.72 | 5.26 | 4.70 | 5.23 | 5.23 | 12.72% | 2,911,250 |
| Aug 22, 2025 | 4.76 | 4.76 | 4.62 | 4.64 | 4.64 | -2.32% | 157,000 |
| Aug 21, 2025 | 4.62 | 4.80 | 4.56 | 4.75 | 4.75 | 4.40% | 438,000 |
| Aug 20, 2025 | 4.52 | 4.66 | 4.52 | 4.55 | 4.55 | -2.78% | 549,000 |
| Aug 19, 2025 | 4.89 | 4.89 | 4.63 | 4.68 | 4.68 | -1.06% | 419,000 |
| Aug 18, 2025 | 4.66 | 4.80 | 4.61 | 4.73 | 4.73 | 1.50% | 870,000 |
| Aug 15, 2025 | 4.67 | 4.69 | 4.62 | 4.66 | 4.66 | -0.21% | 119,000 |
| Aug 14, 2025 | 4.68 | 4.85 | 4.67 | 4.67 | 4.67 | 0.43% | 571,000 |
| Aug 13, 2025 | 4.67 | 4.76 | 4.54 | 4.65 | 4.65 | -0.43% | 640,000 |
| Aug 12, 2025 | 4.77 | 4.78 | 4.62 | 4.67 | 4.67 | -1.89% | 403,000 |
| Aug 11, 2025 | 4.95 | 4.98 | 4.76 | 4.76 | 4.76 | -4.23% | 1,024,000 |
| Aug 8, 2025 | 5.05 | 5.07 | 4.88 | 4.97 | 4.97 | -1.39% | 623,000 |
| Aug 7, 2025 | 5.04 | 5.17 | 5.02 | 5.04 | 5.04 | 0.40% | 469,000 |
| Aug 6, 2025 | 4.92 | 5.10 | 4.86 | 5.02 | 5.02 | 2.24% | 1,003,000 |
| Aug 5, 2025 | 4.70 | 4.92 | 4.70 | 4.91 | 4.91 | 5.59% | 777,000 |
| Aug 4, 2025 | 4.50 | 4.76 | 4.46 | 4.65 | 4.65 | 3.33% | 1,105,000 |
| 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 |