Yadong Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.090 | 1.090 | 0.980 | 0.980 | 0.980 | 315,000 |
| 2024-08-09 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 18,000 |
| 2024-08-08 | 1.090 | 1.150 | 1.090 | 1.090 | 1.090 | 75,000 |
| 2024-08-07 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 66,000 |
| 2024-08-06 | 1.140 | 1.190 | 1.070 | 1.130 | 1.130 | 1,209,000 |
| 2024-08-05 | 1.220 | 1.330 | 1.150 | 1.180 | 1.180 | 129,000 |
| 2024-08-02 | 1.160 | 1.210 | 1.140 | 1.180 | 1.180 | 549,000 |
| 2024-08-01 | 1.170 | 1.330 | 1.170 | 1.180 | 1.180 | 537,000 |
| 2024-07-31 | 1.230 | 1.230 | 1.130 | 1.170 | 1.170 | 489,000 |
| 2024-07-30 | 1.220 | 1.350 | 1.070 | 1.230 | 1.230 | 2,742,000 |
| 2024-07-29 | 1.150 | 1.210 | 1.040 | 1.210 | 1.210 | 2,538,000 |
| 2024-07-26 | 1.250 | 1.260 | 1.040 | 1.040 | 1.040 | 285,000 |
| 2024-07-25 | 1.250 | 1.250 | 1.100 | 1.110 | 1.110 | 114,000 |
| 2024-07-24 | 1.250 | 1.370 | 1.250 | 1.260 | 1.260 | 54,000 |
| 2024-07-23 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 39,000 |
| 2024-07-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-18 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 33,000 |
| 2024-07-17 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 120,000 |
| 2024-07-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-07-15 | 1.520 | 1.520 | 1.390 | 1.410 | 1.410 | 18,000 |
| 2024-07-12 | 1.420 | 1.490 | 1.390 | 1.490 | 1.490 | 99,000 |
| 2024-07-11 | 1.330 | 1.440 | 1.330 | 1.390 | 1.390 | 57,000 |
| 2024-07-10 | 1.440 | 1.450 | 1.300 | 1.300 | 1.300 | 240,000 |
| 2024-07-09 | 1.480 | 1.570 | 1.480 | 1.510 | 1.510 | 330,000 |
| 2024-07-08 | 1.480 | 1.540 | 1.420 | 1.540 | 1.540 | 177,000 |
| 2024-07-05 | 1.540 | 1.540 | 1.470 | 1.540 | 1.540 | 168,000 |
| 2024-07-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,000 |
| 2024-07-03 | 1.440 | 1.540 | 1.430 | 1.460 | 1.460 | 21,000 |
| 2024-07-02 | 1.640 | 1.680 | 1.460 | 1.480 | 1.450 | 309,000 |
| 2024-06-28 | 1.520 | 1.560 | 1.460 | 1.460 | 1.430 | 243,000 |
| 2024-06-27 | 1.550 | 1.610 | 1.460 | 1.580 | 1.548 | 531,000 |
| 2024-06-26 | 1.540 | 1.630 | 1.520 | 1.610 | 1.577 | 225,000 |
| 2024-06-25 | 1.650 | 1.720 | 1.490 | 1.580 | 1.548 | 270,000 |
| 2024-06-24 | 1.560 | 1.650 | 1.450 | 1.640 | 1.607 | 231,000 |
| 2024-06-21 | 1.650 | 1.680 | 1.560 | 1.560 | 1.528 | 234,000 |
| 2024-06-20 | 1.520 | 1.650 | 1.430 | 1.650 | 1.617 | 480,000 |
| 2024-06-19 | 1.640 | 1.640 | 1.500 | 1.540 | 1.509 | 417,000 |
| 2024-06-18 | 1.660 | 1.670 | 1.500 | 1.600 | 1.568 | 444,000 |
| 2024-06-17 | 1.540 | 1.600 | 1.410 | 1.600 | 1.568 | 3,498,000 |
| 2024-06-14 | 1.540 | 1.580 | 1.490 | 1.540 | 1.509 | 762,000 |
| 2024-06-13 | 1.450 | 1.550 | 1.440 | 1.500 | 1.470 | 3,341,000 |
| 2024-06-12 | 1.290 | 1.490 | 1.290 | 1.490 | 1.460 | 5,247,000 |
| 2024-06-11 | 1.050 | 1.300 | 1.030 | 1.300 | 1.274 | 6,366,000 |
| 2024-06-07 | 1.110 | 1.230 | 0.900 | 1.130 | 1.107 | 4,608,000 |
| 2024-06-06 | 1.380 | 1.380 | 1.010 | 1.160 | 1.137 | 999,000 |
| 2024-06-05 | 1.230 | 1.400 | 0.900 | 0.970 | 0.950 | 231,000 |
| 2024-06-04 | 1.190 | 1.410 | 1.190 | 1.230 | 1.205 | 21,000 |
| 2024-06-03 | 1.320 | 1.320 | 1.180 | 1.190 | 1.166 | 120,000 |
| 2024-05-31 | 1.350 | 1.440 | 1.300 | 1.310 | 1.283 | 60,000 |
| 2024-05-30 | 1.480 | 1.480 | 1.300 | 1.350 | 1.323 | 1,347,000 |
| 2024-05-29 | 1.430 | 1.500 | 1.320 | 1.470 | 1.440 | 735,000 |
| 2024-05-28 | 1.500 | 1.680 | 1.410 | 1.450 | 1.421 | 1,482,000 |
| 2024-05-27 | 1.360 | 1.420 | 1.260 | 1.420 | 1.391 | 276,000 |
| 2024-05-24 | 1.450 | 1.450 | 1.360 | 1.360 | 1.332 | 138,000 |
| 2024-05-23 | 1.540 | 1.540 | 1.400 | 1.450 | 1.421 | 468,000 |
| 2024-05-22 | 1.350 | 1.530 | 1.350 | 1.470 | 1.440 | 858,000 |
| 2024-05-21 | 1.080 | 1.240 | 1.050 | 1.230 | 1.205 | 495,000 |
| 2024-05-20 | 1.110 | 1.150 | 1.020 | 1.030 | 1.009 | 567,000 |
| 2024-05-17 | 0.900 | 1.200 | 0.900 | 1.090 | 1.068 | 780,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.0300 HKD |
| 2023-06-30 | 0.0300 HKD |
| 2022-06-30 | 0.0300 HKD |
| 2021-07-02 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.