Yuanda China Holdings Limited (HKG:2789)
Hong Kong · Delayed Price · Currency is HKD 0.2230
-0.0030 (-1.33%)
Aug 18, 2026, 3:42 PM HKT
Yuanda China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | - | -0.88% | 614,000 |
| 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 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.16% | 1,620,000 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 12,456,000 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,742,000 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.57% | 1,146,000 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 4,576,000 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 1,716,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 610,000 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.39% | 782,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 444,000 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200,000 |
| Jun 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 2,998,000 |
| Jun 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 914,000 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 416,000 |