Yuanda China Holdings Limited (HKG:2789)
Hong Kong · Delayed Price · Currency is HKD 0.1720
-0.0010 (-0.58%)
Sep 7, 2026, 3:30 PM HKT
Yuanda China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 214,000 |
| Sep 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 544,000 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.80% | 322,000 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 196,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -16.51% | 3,774,000 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,340,000 |
| Aug 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 794,000 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 432,000 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 1,066,000 |
| Aug 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 168,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.23% | 606,000 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 1,308,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 120,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.24% | 1,054,000 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 806,000 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.26% | 8,498,000 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 6,600,000 |
| Aug 13, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.32% | 18,936,000 |
| Aug 12, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 6.05% | 10,848,000 |
| Aug 11, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 5,374,000 |
| Aug 10, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.40% | 8,970,000 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.31% | 2,878,000 |
| Aug 6, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 14.44% | 13,228,000 |
| Aug 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 694,000 |
| Aug 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.68% | 2,028,000 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 204,000 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.92% | 2,048,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 1,844,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 388,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 596,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.82% | 1,166,000 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 124,000 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 398,000 |
| Jul 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 206,000 |
| Jul 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,624,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 4.97% | 3,244,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 196,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | 650,000 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 242,000 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,460,000 |
| Jul 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.87% | 3,052,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 172,000 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.11% | 2,876,000 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | 7,158,000 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 84,000 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 160,000 |