Yadea Group Holdings Ltd. (YADGF)
OTCMKTS · Delayed Price · Currency is USD
1.900
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 74.31% | 500 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1 |
| Jul 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1 |
| Jul 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 16,000 |
| Jun 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | - | - |
| Jun 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | - | - |
| Jun 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | -35.88% | 250 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | - | - |
| Jun 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | - | 86 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | - | - |
| Jun 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | -6.59% | 500 |
| Jun 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.73 | - | - |
| Jun 10, 2025 | 1.55 | 1.82 | 1.55 | 1.82 | 1.73 | 13.75% | 792 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | - | - |
| Jun 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | - | - |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | -21.95% | 125 |
| Jun 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.95 | - | - |
| Jun 3, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 1.95 | -0.49% | 3,002 |
| Jun 2, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 1.96 | 58.46% | 736 |
| May 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | 16,000 |
| May 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |
| May 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | - | - |