YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 2.910
-0.090 (-3.00%)
Jun 18, 2026, 4:08 PM HKT
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.98 | 3.01 | 2.88 | 2.91 | 2.91 | -3.00% | 463,000 |
| Jun 17, 2026 | 2.99 | 3.08 | 2.97 | 3.00 | 3.00 | -0.66% | 143,000 |
| Jun 16, 2026 | 2.99 | 3.06 | 2.96 | 3.02 | 3.02 | -0.33% | 281,000 |
| Jun 15, 2026 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 2.36% | 112,000 |
| Jun 12, 2026 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -3.58% | 314,000 |
| Jun 11, 2026 | 3.02 | 3.07 | 2.97 | 3.07 | 3.07 | -0.65% | 215,000 |
| Jun 10, 2026 | 3.10 | 3.15 | 3.07 | 3.09 | 3.09 | -0.32% | 256,000 |
| Jun 9, 2026 | 3.00 | 3.14 | 2.99 | 3.10 | 3.10 | 3.68% | 456,000 |
| Jun 8, 2026 | 2.98 | 3.04 | 2.85 | 2.99 | 2.99 | -0.66% | 918,000 |
| Jun 5, 2026 | 2.87 | 3.08 | 2.87 | 3.01 | 3.01 | 5.61% | 1,301,000 |
| Jun 4, 2026 | 2.86 | 2.94 | 2.79 | 2.85 | 2.85 | 1.42% | 1,062,000 |
| Jun 3, 2026 | 2.88 | 2.95 | 2.80 | 2.81 | 2.81 | -3.77% | 685,000 |
| Jun 2, 2026 | 2.60 | 2.92 | 2.55 | 2.92 | 2.92 | 12.31% | 2,127,000 |
| Jun 1, 2026 | 2.76 | 2.77 | 2.54 | 2.60 | 2.60 | -6.81% | 1,404,000 |
| May 29, 2026 | 2.79 | 2.84 | 2.71 | 2.79 | 2.79 | -0.71% | 484,000 |
| May 28, 2026 | 2.83 | 2.88 | 2.75 | 2.81 | 2.81 | -0.71% | 420,000 |
| May 27, 2026 | 2.90 | 2.95 | 2.73 | 2.83 | 2.83 | -1.39% | 1,585,000 |
| May 26, 2026 | 2.99 | 3.01 | 2.81 | 2.87 | 2.87 | -3.69% | 717,000 |
| May 22, 2026 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -0.67% | 598,000 |
| May 21, 2026 | 3.01 | 3.02 | 2.95 | 3.00 | 3.00 | 2.04% | 192,000 |
| May 20, 2026 | 2.93 | 2.96 | 2.93 | 2.94 | 2.94 | -2.00% | 153,000 |
| May 19, 2026 | 2.97 | 3.01 | 2.92 | 3.00 | 3.00 | - | 516,000 |
| May 18, 2026 | 2.96 | 3.02 | 2.95 | 3.00 | 3.00 | 1.69% | 148,000 |
| May 15, 2026 | 3.04 | 3.04 | 2.91 | 2.95 | 2.95 | -2.96% | 604,000 |
| May 14, 2026 | 3.14 | 3.14 | 2.95 | 3.04 | 3.04 | - | 518,000 |
| May 13, 2026 | 3.15 | 3.15 | 2.97 | 3.04 | 3.04 | -3.49% | 1,114,000 |
| May 12, 2026 | 3.11 | 3.18 | 3.08 | 3.15 | 3.15 | -1.25% | 350,000 |
| May 11, 2026 | 3.18 | 3.21 | 3.13 | 3.19 | 3.19 | -0.93% | 90,000 |
| May 8, 2026 | 3.05 | 3.23 | 3.05 | 3.22 | 3.22 | 5.92% | 691,000 |
| May 7, 2026 | 2.98 | 3.10 | 2.98 | 3.04 | 3.04 | 1.33% | 546,000 |
| May 6, 2026 | 3.02 | 3.05 | 2.93 | 3.00 | 3.00 | -0.33% | 967,000 |
| May 5, 2026 | 3.05 | 3.05 | 2.97 | 3.01 | 3.01 | -2.27% | 165,000 |
| May 4, 2026 | 3.11 | 3.11 | 2.98 | 3.08 | 3.08 | -0.65% | 358,000 |
| Apr 30, 2026 | 3.11 | 3.11 | 2.98 | 3.10 | 3.10 | - | 248,000 |
| Apr 29, 2026 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | 1.64% | 252,000 |
| Apr 28, 2026 | 3.05 | 3.05 | 2.90 | 3.05 | 3.05 | - | 489,000 |
| Apr 27, 2026 | 3.22 | 3.40 | 2.90 | 3.05 | 3.05 | -5.28% | 1,428,000 |
| Apr 24, 2026 | 3.01 | 3.23 | 3.00 | 3.22 | 3.22 | 5.57% | 281,000 |
| Apr 23, 2026 | 3.09 | 3.10 | 3.00 | 3.05 | 3.05 | -0.65% | 309,000 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -4.66% | 400,000 |
| Apr 21, 2026 | 3.21 | 3.30 | 3.14 | 3.22 | 3.22 | 2.55% | 273,000 |
| Apr 20, 2026 | 3.34 | 3.44 | 3.14 | 3.14 | 3.14 | -6.27% | 805,000 |
| Apr 17, 2026 | 3.62 | 3.65 | 3.33 | 3.35 | 3.35 | -3.74% | 397,000 |
| Apr 16, 2026 | 3.53 | 3.56 | 3.37 | 3.48 | 3.48 | -1.42% | 344,000 |
| Apr 15, 2026 | 3.50 | 3.75 | 3.50 | 3.53 | 3.53 | -0.28% | 425,250 |
| Apr 14, 2026 | 3.43 | 3.59 | 3.42 | 3.54 | 3.54 | 2.61% | 361,000 |
| Apr 13, 2026 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 7.48% | 733,000 |
| Apr 10, 2026 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 205,000 |
| Apr 9, 2026 | 3.19 | 3.28 | 3.11 | 3.28 | 3.28 | 2.82% | 329,000 |
| Apr 8, 2026 | 3.20 | 3.29 | 3.13 | 3.19 | 3.19 | - | 546,000 |