Yadea Group Holdings Ltd. (YADGF)
OTCMKTS · Delayed Price · Currency is USD
1.450
0.00 (0.00%)
Aug 11, 2025, 8:00 PM EDT
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.05% | 500 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -27.44% | 500 |
| Aug 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 23, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 13.16% | 300 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| 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 |