YesAsia Holdings Limited (HKG:2209)
Hong Kong · Delayed Price · Currency is HKD 3.475
-0.045 (-1.28%)
Sep 10, 2026, 4:08 PM HKT
YesAsia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2.85 | 2.85 | 2.71 | 2.77 | 2.77 | -0.72% | 294,000 |
| Jul 23, 2026 | 2.75 | 2.79 | 2.68 | 2.79 | 2.79 | 0.72% | 486,000 |
| Jul 22, 2026 | 2.82 | 2.85 | 2.73 | 2.77 | 2.77 | -1.77% | 299,000 |
| Jul 21, 2026 | 2.80 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 326,000 |
| Jul 20, 2026 | 2.76 | 2.84 | 2.75 | 2.80 | 2.80 | 4.48% | 429,000 |
| Jul 17, 2026 | 2.71 | 2.87 | 2.60 | 2.68 | 2.68 | -2.55% | 486,000 |
| Jul 16, 2026 | 2.92 | 2.96 | 2.74 | 2.75 | 2.75 | -5.82% | 517,000 |
| Jul 15, 2026 | 2.77 | 2.96 | 2.77 | 2.92 | 2.92 | 5.42% | 515,000 |
| Jul 14, 2026 | 2.85 | 2.85 | 2.70 | 2.77 | 2.77 | 1.47% | 392,000 |
| Jul 13, 2026 | 2.67 | 2.78 | 2.65 | 2.73 | 2.73 | 3.02% | 529,000 |
| Jul 10, 2026 | 2.50 | 2.65 | 2.48 | 2.65 | 2.65 | 7.29% | 350,000 |
| Jul 9, 2026 | 2.37 | 2.50 | 2.37 | 2.47 | 2.47 | 3.78% | 528,000 |
| Jul 8, 2026 | 2.35 | 2.45 | 2.31 | 2.38 | 2.38 | - | 920,000 |
| Jul 7, 2026 | 2.35 | 2.46 | 2.32 | 2.38 | 2.38 | 0.42% | 1,055,000 |
| Jul 6, 2026 | 2.47 | 2.51 | 2.37 | 2.37 | 2.37 | -3.66% | 400,000 |
| Jul 3, 2026 | 2.41 | 2.49 | 2.34 | 2.46 | 2.46 | 3.80% | 1,031,000 |