Yadong Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.720 | 0.980 | 0.720 | 0.890 | 0.872 | 531,000 |
| 2024-05-14 | 0.790 | 0.800 | 0.670 | 0.800 | 0.784 | 429,000 |
| 2024-05-13 | 0.830 | 0.830 | 0.700 | 0.790 | 0.774 | 531,000 |
| 2024-05-10 | 0.830 | 0.830 | 0.810 | 0.810 | 0.794 | 27,000 |
| 2024-05-09 | 0.850 | 0.850 | 0.770 | 0.770 | 0.754 | 297,000 |
| 2024-05-08 | 0.900 | 0.920 | 0.770 | 0.840 | 0.823 | 552,000 |
| 2024-05-07 | 0.840 | 0.900 | 0.840 | 0.900 | 0.882 | 249,000 |
| 2024-05-06 | 0.860 | 0.860 | 0.810 | 0.840 | 0.823 | 321,000 |
| 2024-05-03 | 1.120 | 1.120 | 0.880 | 0.930 | 0.911 | 555,000 |
| 2024-05-02 | 1.130 | 1.130 | 0.880 | 1.000 | 0.980 | 645,000 |
| 2024-04-30 | 1.550 | 1.550 | 1.120 | 1.140 | 1.117 | 222,000 |
| 2024-04-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.332 | 0 |
| 2024-04-26 | 1.400 | 1.400 | 1.200 | 1.360 | 1.332 | 132,000 |
| 2024-04-25 | 1.300 | 1.450 | 1.210 | 1.400 | 1.372 | 192,000 |
| 2024-04-24 | 1.400 | 1.400 | 1.290 | 1.360 | 1.332 | 84,000 |
| 2024-04-23 | 1.360 | 1.440 | 1.230 | 1.240 | 1.215 | 84,000 |
| 2024-04-22 | 1.530 | 1.600 | 1.350 | 1.360 | 1.332 | 357,000 |
| 2024-04-19 | 1.480 | 1.580 | 1.380 | 1.530 | 1.499 | 396,000 |
| 2024-04-18 | 1.490 | 1.530 | 1.480 | 1.530 | 1.499 | 201,000 |
| 2024-04-17 | 1.790 | 1.900 | 1.470 | 1.480 | 1.450 | 261,000 |
| 2024-04-16 | 2.030 | 2.080 | 1.490 | 1.780 | 1.744 | 510,000 |
| 2024-04-15 | 2.070 | 2.320 | 1.900 | 2.190 | 2.146 | 231,000 |
| 2024-04-12 | 2.720 | 2.720 | 2.010 | 2.070 | 2.028 | 39,000 |
| 2024-04-11 | 2.490 | 2.490 | 2.490 | 2.490 | 2.440 | 3,000 |
| 2024-04-10 | 2.500 | 2.500 | 2.490 | 2.490 | 2.440 | 66,000 |
| 2024-04-09 | 2.530 | 2.530 | 2.500 | 2.500 | 2.449 | 93,000 |
| 2024-04-08 | 2.600 | 2.600 | 2.500 | 2.500 | 2.449 | 24,000 |
| 2024-04-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.547 | 0 |
| 2024-04-03 | 2.630 | 2.700 | 2.630 | 2.700 | 2.645 | 9,000 |
| 2024-04-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.920 | 0 |
| 2024-03-28 | 2.910 | 3.000 | 2.910 | 3.000 | 2.939 | 6,000 |
| 2024-03-27 | 2.890 | 2.970 | 2.890 | 2.960 | 2.900 | 48,000 |
| 2024-03-26 | 2.970 | 3.120 | 2.870 | 3.100 | 3.037 | 30,000 |
| 2024-03-25 | 2.880 | 2.990 | 2.880 | 2.970 | 2.910 | 57,000 |
| 2024-03-22 | 2.620 | 2.870 | 2.620 | 2.870 | 2.812 | 12,000 |
| 2024-03-21 | 2.620 | 2.670 | 2.580 | 2.650 | 2.596 | 30,000 |
| 2024-03-20 | 2.670 | 2.670 | 2.670 | 2.670 | 2.616 | 12,000 |
| 2024-03-19 | 2.720 | 2.820 | 2.710 | 2.750 | 2.694 | 30,000 |
| 2024-03-18 | 2.890 | 2.950 | 2.710 | 2.710 | 2.655 | 30,000 |
| 2024-03-15 | 2.720 | 2.860 | 2.720 | 2.860 | 2.802 | 60,000 |
| 2024-03-14 | 2.850 | 2.850 | 2.850 | 2.850 | 2.792 | 3,000 |
| 2024-03-13 | 2.890 | 2.890 | 2.800 | 2.850 | 2.792 | 51,000 |
| 2024-03-12 | 2.980 | 2.990 | 2.780 | 2.900 | 2.841 | 108,000 |
| 2024-03-11 | 2.880 | 3.030 | 2.880 | 2.950 | 2.890 | 39,000 |
| 2024-03-08 | 3.160 | 3.550 | 3.000 | 3.000 | 2.939 | 207,000 |
| 2024-03-07 | 3.790 | 3.800 | 3.300 | 3.400 | 3.331 | 210,000 |
| 2024-03-06 | 3.550 | 3.700 | 3.550 | 3.650 | 3.576 | 39,000 |
| 2024-03-05 | 3.690 | 3.690 | 3.610 | 3.620 | 3.547 | 84,000 |
| 2024-03-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.586 | 0 |
| 2024-03-01 | 3.590 | 3.700 | 3.480 | 3.670 | 3.596 | 24,000 |
| 2024-02-29 | 3.900 | 3.900 | 3.230 | 3.480 | 3.410 | 387,000 |
| 2024-02-28 | 3.650 | 3.890 | 3.650 | 3.790 | 3.713 | 57,000 |
| 2024-02-27 | 3.200 | 3.470 | 3.200 | 3.400 | 3.331 | 72,000 |
| 2024-02-26 | 2.930 | 3.300 | 2.930 | 3.020 | 2.959 | 129,000 |
| 2024-02-23 | 2.690 | 3.100 | 2.690 | 2.880 | 2.822 | 144,000 |
| 2024-02-22 | 2.690 | 2.700 | 2.500 | 2.600 | 2.547 | 57,000 |
| 2024-02-21 | 2.660 | 2.660 | 2.500 | 2.500 | 2.449 | 66,000 |
| 2024-02-20 | 2.670 | 2.670 | 2.580 | 2.660 | 2.606 | 33,000 |
| 2024-02-19 | 2.660 | 2.690 | 2.530 | 2.670 | 2.616 | 36,000 |
| 2024-02-16 | 2.780 | 2.820 | 2.550 | 2.700 | 2.645 | 108,000 |
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.