Yeahka Limited (HKG:9923)
Hong Kong · Delayed Price · Currency is HKD 8.16
-0.06 (-0.73%)
Jan 21, 2026, 4:08 PM HKT
Yeahka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.11 | 8.29 | 8.09 | 8.22 | 8.22 | 1.61% | 279,600 |
| Jan 19, 2026 | 8.26 | 8.26 | 8.03 | 8.09 | 8.09 | -3.00% | 669,200 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.30 | 8.34 | 8.34 | -0.83% | 377,600 |
| Jan 15, 2026 | 8.69 | 8.69 | 8.40 | 8.41 | 8.41 | -2.77% | 545,600 |
| Jan 14, 2026 | 8.97 | 8.97 | 8.56 | 8.65 | 8.65 | -2.59% | 948,000 |
| Jan 13, 2026 | 8.69 | 9.06 | 8.63 | 8.88 | 8.88 | 2.30% | 2,276,918 |
| Jan 12, 2026 | 8.26 | 8.70 | 8.26 | 8.68 | 8.68 | 5.08% | 1,591,200 |
| Jan 9, 2026 | 8.16 | 8.29 | 8.10 | 8.26 | 8.26 | 1.23% | 406,788 |
| Jan 8, 2026 | 8.27 | 8.27 | 8.01 | 8.16 | 8.16 | -1.33% | 409,261 |
| Jan 7, 2026 | 8.38 | 8.38 | 8.15 | 8.27 | 8.27 | -1.31% | 708,400 |
| Jan 6, 2026 | 8.05 | 8.38 | 8.05 | 8.38 | 8.38 | 4.10% | 725,600 |
| Jan 5, 2026 | 8.20 | 8.20 | 8.01 | 8.05 | 8.05 | -2.31% | 401,400 |
| Jan 2, 2026 | 7.99 | 8.39 | 7.95 | 8.24 | 8.24 | 3.13% | 963,200 |
| Dec 31, 2025 | 7.94 | 7.99 | 7.70 | 7.99 | 7.99 | 1.14% | 225,600 |
| Dec 30, 2025 | 8.09 | 8.15 | 7.89 | 7.90 | 7.90 | -2.59% | 533,600 |
| Dec 29, 2025 | 8.10 | 8.30 | 8.06 | 8.11 | 8.11 | 0.50% | 926,400 |
| Dec 24, 2025 | 8.15 | 8.18 | 8.05 | 8.07 | 8.07 | -0.98% | 149,236 |
| Dec 23, 2025 | 8.06 | 8.18 | 7.99 | 8.15 | 8.15 | 0.87% | 406,000 |
| Dec 22, 2025 | 8.14 | 8.20 | 8.02 | 8.08 | 8.08 | 0.25% | 670,000 |
| Dec 19, 2025 | 7.88 | 8.06 | 7.86 | 8.06 | 8.06 | 2.28% | 405,562 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.73 | 7.88 | 7.88 | -0.25% | 488,000 |
| Dec 17, 2025 | 7.86 | 7.92 | 7.63 | 7.90 | 7.90 | 1.02% | 449,200 |
| Dec 16, 2025 | 7.91 | 7.91 | 7.57 | 7.82 | 7.82 | -0.76% | 504,000 |
| Dec 15, 2025 | 8.09 | 8.09 | 7.83 | 7.88 | 7.88 | -2.60% | 522,400 |
| Dec 12, 2025 | 8.00 | 8.40 | 8.00 | 8.09 | 8.09 | 1.12% | 1,235,600 |
| Dec 11, 2025 | 7.73 | 8.15 | 7.66 | 8.00 | 8.00 | 4.03% | 1,303,200 |
| Dec 10, 2025 | 7.46 | 7.73 | 7.45 | 7.69 | 7.69 | 1.32% | 547,160 |
| Dec 9, 2025 | 7.74 | 7.74 | 7.45 | 7.59 | 7.59 | -2.82% | 1,237,500 |
| Dec 8, 2025 | 7.88 | 7.94 | 7.71 | 7.81 | 7.81 | 0.13% | 434,800 |
| Dec 5, 2025 | 7.78 | 7.81 | 7.66 | 7.80 | 7.80 | 0.78% | 312,422 |
| Dec 4, 2025 | 7.66 | 7.81 | 7.62 | 7.74 | 7.74 | -0.51% | 453,200 |
| Dec 3, 2025 | 7.75 | 7.84 | 7.68 | 7.78 | 7.78 | - | 448,400 |
| Dec 2, 2025 | 7.88 | 7.88 | 7.76 | 7.78 | 7.78 | -1.27% | 428,400 |
| Dec 1, 2025 | 7.88 | 7.94 | 7.83 | 7.88 | 7.88 | -1.38% | 535,200 |
| Nov 28, 2025 | 7.90 | 8.01 | 7.84 | 7.99 | 7.99 | 0.50% | 194,400 |
| Nov 27, 2025 | 7.92 | 8.03 | 7.83 | 7.95 | 7.95 | 0.38% | 271,200 |
| Nov 26, 2025 | 8.07 | 8.19 | 7.90 | 7.92 | 7.92 | -1.49% | 465,200 |
| Nov 25, 2025 | 8.10 | 8.19 | 7.96 | 8.04 | 8.04 | -0.62% | 804,800 |
| Nov 24, 2025 | 7.60 | 8.09 | 7.60 | 8.09 | 8.09 | 7.44% | 1,797,200 |
| Nov 21, 2025 | 7.68 | 7.68 | 7.46 | 7.53 | 7.53 | -3.09% | 806,466 |
| Nov 20, 2025 | 7.84 | 7.98 | 7.66 | 7.77 | 7.77 | -0.51% | 562,400 |
| Nov 19, 2025 | 8.20 | 8.20 | 7.76 | 7.81 | 7.81 | -2.86% | 1,111,999 |
| Nov 18, 2025 | 8.65 | 8.65 | 7.98 | 8.04 | 8.04 | -2.07% | 934,400 |
| Nov 17, 2025 | 8.27 | 8.27 | 8.10 | 8.21 | 8.21 | -0.73% | 287,800 |
| Nov 14, 2025 | 8.62 | 8.62 | 8.23 | 8.27 | 8.27 | -1.78% | 607,045 |
| Nov 13, 2025 | 8.69 | 8.69 | 8.35 | 8.42 | 8.42 | -0.94% | 443,200 |
| Nov 12, 2025 | 8.58 | 8.67 | 8.46 | 8.50 | 8.50 | -1.16% | 344,685 |
| Nov 11, 2025 | 8.72 | 8.72 | 8.40 | 8.60 | 8.60 | 2.14% | 672,400 |
| Nov 10, 2025 | 8.25 | 8.51 | 8.24 | 8.42 | 8.42 | 2.06% | 364,800 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.20 | 8.25 | 8.25 | -3.06% | 793,898 |