Yuanda China Holdings Limited (HKG:2789)
Hong Kong · Delayed Price · Currency is HKD 0.1720
-0.0030 (-1.71%)
May 8, 2026, 10:53 AM HKT
Yuanda China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -25.31% | 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 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.19 | -2.02% | 2,426,000 |
| Mar 10, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.20 | 3.33% | 2,764,000 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.19 | 1.69% | 2,488,000 |
| Mar 6, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.19 | 7.27% | 10,512,000 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | 0.92% | 2,376,000 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.17 | 3.32% | 7,760,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.17 | -2.76% | 5,854,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.17 | -1.81% | 6,030,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.18 | 3.27% | 3,538,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.17 | -2.28% | 6,024,000 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | -2.67% | 3,651,333 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.18 | -3.85% | 6,790,000 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.19 | 2.63% | 3,160,000 |