Yuanda China Holdings Limited (HKG:2789)
Hong Kong · Delayed Price · Currency is HKD 0.1620
-0.0060 (-3.57%)
May 28, 2026, 4:08 PM HKT
Yuanda China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 570,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,844,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 16,468,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 7,266,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.74% | 3,378,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 2,722,000 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 5,070,000 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 6,604,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | 4,360,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 746,000 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 1,600,000 |
| May 11, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.17% | 3,164,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 14,010,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 2,396,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 5,322,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,868,000 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,184,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 3,432,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 1,420,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 1,008,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,362,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,290,000 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 634,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.76% | 548,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.11% | 74,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 1,988,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.58% | 1,446,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 904,000 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.61% | 4,992,000 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.37% | 522,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 2,220,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.76% | 3,846,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.19 | 2.12% | 2,102,000 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.19 | -2.07% | 2,452,000 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.19 | -1.63% | 5,178,000 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.19 | 3.38% | 1,878,000 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.19 | 0.85% | 5,176,000 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.19 | 1.73% | 1,228,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.18 | -1.70% | 118,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.19 | 1.73% | 498,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.18 | 0.87% | 804,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.18 | -1.72% | 4,924,000 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.18 | -1.69% | 2,260,000 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.19 | 2.60% | 16,652,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.18 | - | 3,758,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.18 | -1.70% | 10,474,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.19 | -0.42% | 11,490,000 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.19 | -4.84% | 2,952,000 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.20 | 2.06% | 2,088,000 |