Yadea Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	13.680	14.100	13.660	13.760	11.798	3,997,484
2021-11-30	13.600	14.160	13.600	13.980	11.986	12,496,170
2021-11-29	13.020	13.580	13.000	13.580	11.643	2,990,631
2021-11-26	13.200	13.380	13.020	13.160	11.283	2,449,087
2021-11-25	13.480	13.540	13.060	13.280	11.386	1,886,860
2021-11-24	13.880	14.040	13.240	13.360	11.455	5,106,933
2021-11-23	13.440	14.020	13.440	13.880	11.901	2,235,000
2021-11-22	13.900	14.460	13.740	13.900	11.918	5,062,000
2021-11-19	13.520	13.780	13.300	13.660	11.712	1,756,958
2021-11-18	13.800	13.800	13.200	13.520	11.592	2,867,042
2021-11-17	13.600	13.860	13.540	13.820	11.849	2,279,545
2021-11-16	13.660	13.920	13.400	13.900	11.918	2,941,755
2021-11-15	13.860	14.000	13.600	13.740	11.781	2,032,378
2021-11-12	13.600	13.780	13.320	13.760	11.798	2,024,926
2021-11-11	13.560	13.600	13.220	13.440	11.523	2,166,112
2021-11-10	13.600	13.700	13.200	13.560	11.626	1,751,647
2021-11-09	13.700	13.700	13.120	13.540	11.609	1,983,568
2021-11-08	13.760	13.880	13.160	13.240	11.352	2,112,000
2021-11-05	13.840	13.980	13.640	13.800	11.832	3,851,457
2021-11-04	13.580	13.980	13.580	13.840	11.866	2,413,388
2021-11-03	13.540	14.060	13.440	13.700	11.746	4,271,340
2021-11-02	13.000	13.660	13.000	13.240	11.352	5,056,525
2021-11-01	13.580	13.580	12.740	12.840	11.009	2,288,915
2021-10-29	14.080	14.140	13.320	13.400	11.489	3,716,173
2021-10-28	13.280	13.900	13.180	13.880	11.901	5,682,383
2021-10-27	13.860	14.200	13.040	13.280	11.386	7,498,500
2021-10-26	13.460	13.960	13.460	13.940	11.952	4,867,792
2021-10-25	13.320	13.540	13.020	13.440	11.523	1,661,298
2021-10-22	13.480	13.480	12.900	13.440	11.523	2,504,924

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.