Yeahka Limited (HKG:9923)
Hong Kong · Delayed Price · Currency is HKD 4.280
-0.005 (-0.12%)
At close: Sep 9, 2026
Yeahka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.29 | 4.30 | 4.15 | 4.28 | 4.28 | -0.12% | 265,200 |
| Sep 8, 2026 | 4.32 | 4.43 | 4.29 | 4.29 | 4.29 | -0.81% | 222,422 |
| Sep 7, 2026 | 4.43 | 4.46 | 4.28 | 4.32 | 4.32 | -2.37% | 272,400 |
| Sep 4, 2026 | 4.42 | 4.55 | 4.41 | 4.43 | 4.43 | 0.57% | 509,611 |
| Sep 3, 2026 | 4.50 | 4.51 | 4.38 | 4.40 | 4.40 | -1.90% | 257,200 |
| Sep 2, 2026 | 4.51 | 4.63 | 4.48 | 4.49 | 4.49 | -0.44% | 192,800 |
| Sep 1, 2026 | 4.57 | 4.59 | 4.51 | 4.51 | 4.51 | 0.11% | 188,800 |
| Aug 31, 2026 | 4.70 | 4.71 | 4.49 | 4.50 | 4.50 | -4.56% | 510,800 |
| Aug 28, 2026 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -1.77% | 388,800 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.03% | 115,600 |
| Aug 26, 2026 | 4.96 | 4.98 | 4.85 | 4.85 | 4.85 | -1.22% | 210,800 |
| Aug 25, 2026 | 4.85 | 4.98 | 4.84 | 4.91 | 4.91 | 1.66% | 118,503 |
| Aug 24, 2026 | 4.86 | 5.09 | 4.83 | 4.83 | 4.83 | -5.11% | 389,356 |
| Aug 21, 2026 | 4.88 | 5.18 | 4.88 | 5.09 | 5.09 | 4.41% | 625,057 |
| Aug 20, 2026 | 4.79 | 5.00 | 4.75 | 4.88 | 4.88 | 1.88% | 274,400 |
| Aug 19, 2026 | 4.81 | 4.99 | 4.75 | 4.79 | 4.79 | -2.64% | 170,800 |
| Aug 18, 2026 | 4.96 | 5.01 | 4.81 | 4.92 | 4.92 | -0.91% | 189,600 |
| Aug 17, 2026 | 4.74 | 4.97 | 4.74 | 4.96 | 4.96 | 5.31% | 231,358 |
| Aug 14, 2026 | 4.70 | 4.80 | 4.70 | 4.71 | 4.71 | -0.21% | 137,600 |
| Aug 13, 2026 | 4.70 | 4.79 | 4.68 | 4.72 | 4.72 | - | 317,400 |
| Aug 12, 2026 | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | -2.48% | 350,358 |
| Aug 11, 2026 | 4.92 | 4.97 | 4.84 | 4.84 | 4.84 | -1.53% | 205,862 |
| Aug 10, 2026 | 4.98 | 4.99 | 4.84 | 4.92 | 4.92 | 1.55% | 136,800 |
| Aug 7, 2026 | 4.80 | 4.91 | 4.76 | 4.84 | 4.84 | 0.41% | 643,632 |
| Aug 6, 2026 | 4.88 | 4.88 | 4.81 | 4.82 | 4.82 | -2.23% | 251,600 |
| Aug 5, 2026 | 4.90 | 4.98 | 4.90 | 4.93 | 4.93 | 0.61% | 342,136 |
| Aug 4, 2026 | 4.91 | 5.05 | 4.84 | 4.90 | 4.90 | -2.00% | 114,400 |
| Aug 3, 2026 | 4.93 | 5.03 | 4.81 | 5.00 | 5.00 | 1.42% | 86,438 |
| Jul 31, 2026 | 4.94 | 5.06 | 4.93 | 4.93 | 4.93 | -0.20% | 316,000 |
| Jul 30, 2026 | 4.87 | 5.00 | 4.86 | 4.94 | 4.94 | 1.44% | 231,308 |
| Jul 29, 2026 | 5.01 | 5.03 | 4.87 | 4.87 | 4.87 | -1.02% | 173,600 |
| Jul 28, 2026 | 4.95 | 5.12 | 4.84 | 4.92 | 4.92 | -0.61% | 215,200 |
| Jul 27, 2026 | 5.05 | 5.07 | 4.95 | 4.95 | 4.95 | -1.98% | 125,400 |
| Jul 24, 2026 | 5.05 | 5.05 | 4.93 | 5.05 | 5.05 | -1.37% | 112,400 |
| Jul 23, 2026 | 5.12 | 5.38 | 5.10 | 5.12 | 5.12 | -3.40% | 190,400 |
| Jul 22, 2026 | 5.28 | 5.48 | 5.24 | 5.30 | 5.30 | 0.38% | 145,845 |
| Jul 21, 2026 | 5.20 | 5.30 | 5.17 | 5.28 | 5.28 | 2.92% | 175,207 |
| Jul 20, 2026 | 5.14 | 5.27 | 5.05 | 5.13 | 5.13 | -0.19% | 105,036 |
| Jul 17, 2026 | 5.16 | 5.19 | 4.95 | 5.14 | 5.14 | -3.02% | 373,200 |
| Jul 16, 2026 | 5.22 | 5.54 | 5.22 | 5.30 | 5.30 | 1.53% | 381,600 |
| Jul 15, 2026 | 4.99 | 5.30 | 4.99 | 5.22 | 5.22 | 4.82% | 646,454 |
| Jul 14, 2026 | 4.91 | 4.99 | 4.78 | 4.98 | 4.98 | 1.43% | 214,800 |
| Jul 13, 2026 | 4.79 | 4.98 | 4.79 | 4.91 | 4.91 | -0.61% | 358,400 |
| Jul 10, 2026 | 4.81 | 4.97 | 4.80 | 4.94 | 4.94 | 1.86% | 293,600 |
| Jul 9, 2026 | 4.96 | 5.00 | 4.79 | 4.85 | 4.85 | -2.22% | 178,400 |
| Jul 8, 2026 | 4.86 | 5.02 | 4.86 | 4.96 | 4.96 | 2.90% | 275,219 |
| Jul 7, 2026 | 4.96 | 4.99 | 4.82 | 4.82 | 4.82 | -3.41% | 140,400 |
| Jul 6, 2026 | 5.09 | 5.12 | 4.97 | 4.99 | 4.99 | - | 264,883 |
| Jul 3, 2026 | 4.96 | 5.16 | 4.95 | 4.99 | 4.99 | 0.81% | 289,600 |
| Jul 2, 2026 | 4.80 | 5.20 | 4.80 | 4.95 | 4.95 | 1.64% | 419,485 |