YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 5.61
-0.17 (-2.94%)
Oct 14, 2025, 4:08 PM HKT
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.96 | 6.15 | 5.54 | 5.61 | - | -2.94% | 96,000 |
| Oct 13, 2025 | 5.50 | 5.78 | 5.38 | 5.78 | 5.78 | 3.58% | 984,000 |
| Oct 10, 2025 | 6.14 | 6.14 | 5.57 | 5.58 | 5.58 | -4.94% | 739,000 |
| Oct 9, 2025 | 5.98 | 6.04 | 5.85 | 5.87 | 5.87 | -1.84% | 483,000 |
| Oct 8, 2025 | 6.02 | 6.09 | 5.90 | 5.98 | 5.98 | -2.29% | 361,000 |
| Oct 6, 2025 | 6.22 | 6.22 | 6.02 | 6.12 | 6.12 | -1.92% | 713,000 |
| Oct 3, 2025 | 6.37 | 6.39 | 6.21 | 6.24 | 6.24 | -2.35% | 272,000 |
| Oct 2, 2025 | 6.33 | 6.69 | 6.33 | 6.39 | 6.39 | 1.11% | 630,000 |
| Sep 30, 2025 | 6.40 | 6.45 | 6.20 | 6.32 | 6.32 | 1.12% | 725,000 |
| Sep 29, 2025 | 6.30 | 6.41 | 6.25 | 6.25 | 6.25 | -0.79% | 826,000 |
| Sep 26, 2025 | 6.44 | 6.49 | 6.21 | 6.30 | 6.30 | -4.26% | 487,500 |
| Sep 25, 2025 | 6.72 | 6.90 | 6.58 | 6.58 | 6.58 | -2.08% | 357,000 |
| Sep 24, 2025 | 6.69 | 6.83 | 6.66 | 6.72 | 6.72 | 0.45% | 510,000 |
| Sep 23, 2025 | 6.71 | 6.84 | 6.65 | 6.69 | 6.69 | -0.45% | 640,000 |
| Sep 22, 2025 | 6.40 | 6.78 | 6.40 | 6.72 | 6.72 | 5.83% | 950,000 |
| Sep 19, 2025 | 6.57 | 6.57 | 6.32 | 6.35 | 6.35 | -3.35% | 365,000 |
| Sep 18, 2025 | 6.36 | 6.69 | 6.35 | 6.57 | 6.57 | 3.96% | 1,131,000 |
| Sep 17, 2025 | 6.42 | 6.59 | 6.09 | 6.32 | 6.32 | -0.94% | 2,254,000 |
| Sep 16, 2025 | 6.41 | 6.77 | 6.38 | 6.38 | 6.38 | -1.85% | 698,000 |
| Sep 15, 2025 | 6.40 | 6.57 | 6.18 | 6.50 | 6.50 | -0.31% | 694,500 |
| Sep 12, 2025 | 6.91 | 6.91 | 6.50 | 6.52 | 6.52 | -5.51% | 979,000 |
| Sep 11, 2025 | 6.94 | 7.01 | 6.79 | 6.90 | 6.90 | 0.73% | 901,000 |
| Sep 10, 2025 | 6.95 | 6.95 | 6.70 | 6.85 | 6.85 | -0.44% | 277,750 |
| Sep 9, 2025 | 6.96 | 6.96 | 6.78 | 6.88 | 6.88 | -1.15% | 207,000 |
| Sep 8, 2025 | 6.85 | 7.00 | 6.85 | 6.96 | 6.96 | 1.16% | 310,000 |
| Sep 5, 2025 | 6.88 | 7.20 | 6.80 | 6.88 | 6.88 | 0.15% | 847,000 |
| Sep 4, 2025 | 6.95 | 6.95 | 6.56 | 6.87 | 6.87 | -0.43% | 895,000 |
| Sep 3, 2025 | 7.31 | 7.38 | 6.81 | 6.90 | 6.90 | -6.76% | 1,716,000 |
| Sep 2, 2025 | 7.19 | 7.45 | 6.89 | 7.40 | 7.40 | 2.78% | 2,158,000 |
| Sep 1, 2025 | 6.92 | 7.40 | 6.90 | 7.20 | 7.20 | 3.00% | 2,240,000 |
| Aug 29, 2025 | 6.62 | 7.25 | 6.55 | 6.99 | 6.99 | 5.59% | 3,235,764 |
| Aug 28, 2025 | 6.69 | 6.93 | 6.50 | 6.62 | 6.62 | -1.05% | 3,419,030 |
| 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 |