YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 3.700
+0.020 (0.54%)
At close: Jan 21, 2026
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.68 | 3.75 | 3.56 | 3.70 | 3.70 | 0.54% | 1,184,000 |
| Jan 20, 2026 | 3.52 | 3.75 | 3.52 | 3.68 | 3.68 | 3.95% | 2,019,000 |
| Jan 19, 2026 | 3.61 | 3.75 | 3.37 | 3.54 | 3.54 | -1.67% | 935,400 |
| Jan 16, 2026 | 3.87 | 3.87 | 3.60 | 3.60 | 3.60 | -5.01% | 724,000 |
| Jan 15, 2026 | 3.83 | 3.89 | 3.79 | 3.79 | 3.79 | -0.79% | 329,000 |
| Jan 14, 2026 | 3.88 | 3.96 | 3.77 | 3.82 | 3.82 | 1.33% | 190,000 |
| Jan 13, 2026 | 3.79 | 3.89 | 3.76 | 3.77 | 3.77 | -0.26% | 381,000 |
| Jan 12, 2026 | 3.99 | 4.04 | 3.70 | 3.78 | 3.78 | -4.30% | 867,000 |
| Jan 9, 2026 | 3.73 | 4.00 | 3.73 | 3.95 | 3.95 | 3.67% | 637,000 |
| Jan 8, 2026 | 3.89 | 3.89 | 3.73 | 3.81 | 3.81 | 0.53% | 459,000 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.73 | 3.79 | 3.79 | -6.88% | 1,216,000 |
| Jan 6, 2026 | 3.96 | 4.10 | 3.92 | 4.07 | 4.07 | 2.78% | 911,000 |
| Jan 5, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -3.88% | 686,000 |
| Jan 2, 2026 | 3.90 | 4.19 | 3.90 | 4.12 | 4.12 | 5.37% | 437,000 |
| Dec 31, 2025 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -2.01% | 26,000 |
| Dec 30, 2025 | 3.95 | 3.99 | 3.87 | 3.99 | 3.99 | 3.10% | 137,900 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.85 | 3.87 | 3.87 | -2.76% | 787,600 |
| Dec 24, 2025 | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | 0.25% | 67,000 |
| Dec 23, 2025 | 4.00 | 4.06 | 3.93 | 3.97 | 3.97 | -2.22% | 299,000 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.01 | 4.06 | 4.06 | -0.98% | 156,000 |
| Dec 19, 2025 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -0.49% | 377,000 |
| Dec 18, 2025 | 4.12 | 4.13 | 4.05 | 4.12 | 4.12 | -0.48% | 69,000 |
| Dec 17, 2025 | 4.16 | 4.16 | 4.02 | 4.14 | 4.14 | -0.48% | 758,000 |
| Dec 16, 2025 | 4.09 | 4.23 | 4.00 | 4.16 | 4.16 | 4.52% | 1,040,000 |
| Dec 15, 2025 | 4.13 | 4.24 | 3.90 | 3.98 | 3.98 | -2.69% | 1,695,000 |
| Dec 12, 2025 | 4.13 | 4.18 | 4.05 | 4.09 | 4.09 | -0.97% | 789,000 |
| Dec 11, 2025 | 4.21 | 4.33 | 4.12 | 4.13 | 4.13 | -3.95% | 796,000 |
| Dec 10, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | -4.87% | 378,000 |
| Dec 9, 2025 | 4.50 | 4.54 | 4.40 | 4.52 | 4.52 | -1.31% | 281,000 |
| Dec 8, 2025 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | -0.43% | 257,000 |
| Dec 5, 2025 | 4.35 | 4.68 | 4.35 | 4.60 | 4.60 | 5.26% | 592,000 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.26 | 4.37 | 4.37 | -0.68% | 35,000 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.20 | 4.40 | 4.40 | -4.35% | 2,117,000 |
| Dec 2, 2025 | 4.60 | 4.67 | 4.53 | 4.60 | 4.60 | - | 297,000 |
| Dec 1, 2025 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | 0.44% | 93,000 |
| Nov 28, 2025 | 4.60 | 4.62 | 4.51 | 4.58 | 4.58 | -0.43% | 202,000 |
| Nov 27, 2025 | 4.58 | 4.67 | 4.52 | 4.60 | 4.60 | 1.77% | 260,000 |
| Nov 26, 2025 | 4.49 | 4.56 | 4.41 | 4.52 | 4.52 | 2.96% | 204,000 |
| Nov 25, 2025 | 4.49 | 4.51 | 4.36 | 4.39 | 4.39 | -2.01% | 600,000 |
| Nov 24, 2025 | 4.59 | 4.59 | 4.43 | 4.48 | 4.48 | -2.40% | 428,000 |
| Nov 21, 2025 | 4.61 | 4.68 | 4.51 | 4.59 | 4.59 | -3.37% | 896,000 |
| Nov 20, 2025 | 4.64 | 4.85 | 4.64 | 4.75 | 4.75 | 4.17% | 763,000 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.35 | 4.56 | 4.56 | 1.79% | 493,000 |
| Nov 18, 2025 | 4.75 | 4.75 | 4.26 | 4.48 | 4.48 | -6.08% | 2,306,000 |
| Nov 17, 2025 | 4.42 | 4.78 | 4.39 | 4.77 | 4.77 | 7.67% | 1,211,000 |
| Nov 14, 2025 | 4.35 | 4.47 | 4.25 | 4.43 | 4.43 | 1.84% | 917,000 |
| Nov 13, 2025 | 4.35 | 4.37 | 4.28 | 4.35 | 4.35 | -1.14% | 323,000 |
| Nov 12, 2025 | 4.53 | 4.53 | 4.35 | 4.40 | 4.40 | -0.90% | 506,000 |
| Nov 11, 2025 | 4.75 | 4.75 | 4.39 | 4.44 | 4.44 | -6.53% | 538,000 |
| Nov 10, 2025 | 4.69 | 4.80 | 4.51 | 4.75 | 4.75 | 3.49% | 956,000 |