YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 3.235
+0.060 (1.89%)
Oct 5, 2026, 3:59 PM HKT
YesAsia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | 0.79% | 60,000 |
| Oct 2, 2026 | 3.39 | 3.39 | 3.15 | 3.18 | 3.18 | -6.62% | 838,000 |
| Sep 30, 2026 | 3.33 | 3.40 | 3.31 | 3.40 | 3.40 | 2.26% | 260,000 |
| Sep 29, 2026 | 3.33 | 3.41 | 3.32 | 3.33 | 3.33 | -1.48% | 77,000 |
| Sep 28, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 0.15% | 68,000 |
| Sep 25, 2026 | 3.42 | 3.45 | 3.32 | 3.37 | 3.37 | -1.75% | 162,000 |
| Sep 24, 2026 | 3.38 | 3.45 | 3.36 | 3.43 | 3.43 | 1.48% | 194,000 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.25 | 3.38 | 3.38 | 0.90% | 526,000 |
| Sep 22, 2026 | 3.43 | 3.43 | 3.30 | 3.35 | 3.35 | -2.62% | 239,000 |
| Sep 21, 2026 | 3.49 | 3.57 | 3.38 | 3.44 | 3.44 | -1.43% | 136,000 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.40 | 3.49 | 3.49 | -1.41% | 153,000 |
| Sep 17, 2026 | 3.61 | 3.66 | 3.45 | 3.54 | 3.54 | -2.21% | 651,000 |
| Sep 16, 2026 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | -2.16% | 367,000 |
| Sep 15, 2026 | 3.63 | 3.74 | 3.63 | 3.70 | 3.70 | 1.51% | 497,000 |
| Sep 14, 2026 | 3.59 | 3.68 | 3.58 | 3.65 | 3.65 | 2.68% | 510,000 |
| Sep 11, 2026 | 3.41 | 3.58 | 3.40 | 3.55 | 3.55 | 2.16% | 504,000 |
| Sep 10, 2026 | 3.41 | 3.54 | 3.40 | 3.48 | 3.48 | -1.28% | 286,000 |
| Sep 9, 2026 | 3.44 | 3.55 | 3.42 | 3.52 | 3.52 | 2.33% | 490,000 |
| Sep 8, 2026 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | -0.72% | 312,000 |
| Sep 7, 2026 | 3.43 | 3.47 | 3.30 | 3.47 | 3.47 | 1.91% | 357,000 |
| Sep 4, 2026 | 3.21 | 3.42 | 3.21 | 3.40 | 3.40 | 5.92% | 643,000 |
| Sep 3, 2026 | 3.14 | 3.28 | 3.14 | 3.21 | 3.21 | 0.78% | 455,000 |
| Sep 2, 2026 | 3.11 | 3.24 | 3.11 | 3.19 | 3.19 | -1.85% | 770,000 |
| Sep 1, 2026 | 3.21 | 3.28 | 3.15 | 3.25 | 3.25 | 1.72% | 497,000 |
| Aug 31, 2026 | 3.63 | 3.63 | 3.10 | 3.19 | 3.19 | -13.78% | 2,756,000 |
| Aug 28, 2026 | 3.51 | 3.78 | 3.51 | 3.70 | 3.70 | 3.79% | 465,000 |
| Aug 27, 2026 | 3.57 | 3.60 | 3.51 | 3.57 | 3.57 | -0.14% | 337,000 |
| Aug 26, 2026 | 3.56 | 3.70 | 3.54 | 3.57 | 3.57 | -2.19% | 565,000 |
| Aug 25, 2026 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 2.24% | 279,000 |
| Aug 24, 2026 | 3.58 | 3.60 | 3.48 | 3.57 | 3.57 | -0.14% | 173,000 |
| Aug 21, 2026 | 3.47 | 3.64 | 3.47 | 3.58 | 3.58 | 1.13% | 137,000 |
| Aug 20, 2026 | 3.43 | 3.61 | 3.43 | 3.54 | 3.54 | - | 126,000 |
| Aug 19, 2026 | 3.56 | 3.64 | 3.44 | 3.54 | 3.54 | 0.28% | 660,000 |
| Aug 18, 2026 | 3.56 | 3.63 | 3.50 | 3.53 | 3.53 | -2.35% | 497,000 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.60 | 3.61 | 3.61 | -2.96% | 120,000 |
| Aug 14, 2026 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 4.20% | 348,000 |
| Aug 13, 2026 | 3.85 | 3.85 | 3.50 | 3.57 | 3.57 | -3.51% | 1,880,000 |
| Aug 12, 2026 | 3.79 | 3.89 | 3.68 | 3.70 | 3.70 | -0.27% | 1,022,000 |
| Aug 11, 2026 | 3.80 | 3.84 | 3.69 | 3.71 | 3.71 | -2.37% | 408,000 |
| Aug 10, 2026 | 3.83 | 3.85 | 3.73 | 3.80 | 3.80 | 2.15% | 464,000 |
| Aug 7, 2026 | 3.70 | 3.84 | 3.65 | 3.72 | 3.72 | -0.80% | 560,000 |
| Aug 6, 2026 | 3.57 | 4.04 | 3.38 | 3.75 | 3.75 | 5.34% | 2,930,000 |
| Aug 5, 2026 | 3.61 | 3.82 | 3.52 | 3.56 | 3.56 | -1.11% | 7,621,000 |
| Aug 4, 2026 | 3.52 | 3.65 | 3.40 | 3.60 | 3.60 | 5.57% | 937,000 |
| Aug 3, 2026 | 3.40 | 3.56 | 3.40 | 3.41 | 3.41 | 4.60% | 809,000 |
| Jul 31, 2026 | 3.44 | 3.44 | 3.21 | 3.26 | 3.26 | -3.26% | 410,000 |
| Jul 30, 2026 | 3.23 | 3.52 | 3.23 | 3.37 | 3.37 | 4.66% | 1,059,000 |
| Jul 29, 2026 | 3.33 | 3.38 | 3.09 | 3.22 | 3.22 | -3.30% | 1,233,000 |
| Jul 28, 2026 | 3.46 | 3.49 | 3.16 | 3.33 | 3.33 | -3.48% | 1,415,000 |
| Jul 27, 2026 | 2.93 | 3.61 | 2.93 | 3.45 | 3.45 | 24.55% | 3,912,000 |