YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 2.870
-0.110 (-3.69%)
May 26, 2026, 4:08 PM HKT
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.99 | 3.01 | 2.88 | 2.95 | - | -1.01% | 214,000 |
| 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 |
| Apr 2, 2026 | 3.07 | 3.21 | 3.03 | 3.19 | 3.19 | 1.92% | 358,000 |
| Apr 1, 2026 | 3.06 | 3.13 | 3.01 | 3.13 | 3.13 | 2.29% | 374,000 |
| Mar 31, 2026 | 3.00 | 3.08 | 2.92 | 3.06 | 3.06 | 3.38% | 656,000 |
| Mar 30, 2026 | 3.00 | 3.10 | 2.94 | 2.96 | 2.96 | 0.34% | 947,000 |
| Mar 27, 2026 | 3.03 | 3.20 | 2.95 | 2.95 | 2.95 | -2.32% | 633,000 |
| Mar 26, 2026 | 3.15 | 3.15 | 2.99 | 3.02 | 3.02 | -4.13% | 798,000 |
| Mar 25, 2026 | 3.10 | 3.28 | 3.10 | 3.15 | 3.15 | 1.61% | 383,000 |
| Mar 24, 2026 | 3.03 | 3.10 | 3.01 | 3.10 | 3.10 | 2.31% | 153,000 |
| Mar 23, 2026 | 2.88 | 3.09 | 2.88 | 3.03 | 3.03 | -5.02% | 271,000 |
| Mar 20, 2026 | 3.01 | 3.25 | 2.96 | 3.19 | 3.19 | 5.63% | 872,000 |
| Mar 19, 2026 | 3.15 | 3.15 | 3.01 | 3.02 | 3.02 | -6.21% | 139,000 |
| Mar 18, 2026 | 3.25 | 3.29 | 3.22 | 3.22 | 3.22 | -2.42% | 78,000 |
| Mar 17, 2026 | 3.29 | 3.31 | 3.26 | 3.30 | 3.30 | 2.48% | 257,000 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -2.13% | 236,000 |
| Mar 13, 2026 | 3.20 | 3.30 | 3.16 | 3.29 | 3.29 | 2.81% | 241,000 |
| Mar 12, 2026 | 3.38 | 3.40 | 3.14 | 3.20 | 3.20 | 0.95% | 236,000 |
| Mar 11, 2026 | 3.11 | 3.30 | 3.06 | 3.17 | 3.17 | 1.93% | 609,000 |