Yadong Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.930	2.930	2.380	2.540	2.489	108,000
2024-02-14	3.620	3.790	1.900	2.560	2.508	912,198
2024-02-09	3.770	3.770	3.770	3.770	3.694	0
2024-02-08	4.180	4.550	3.950	3.950	3.870	747,000
2024-02-07	4.120	4.420	3.950	4.220	4.135	212,800
2024-02-06	4.210	4.290	4.170	4.200	4.115	57,000
2024-02-05	4.300	4.300	4.300	4.300	4.213	0
2024-02-02	4.510	4.510	4.410	4.500	4.409	18,000
2024-02-01	4.540	4.570	4.410	4.500	4.409	24,000
2024-01-31	4.550	4.650	4.450	4.500	4.409	75,000
2024-01-30	4.580	4.580	4.500	4.540	4.448	12,000
2024-01-29	4.550	4.640	4.460	4.500	4.409	54,000
2024-01-26	4.520	4.590	4.500	4.550	4.458	96,000
2024-01-25	4.500	4.620	4.500	4.520	4.428	48,000
2024-01-24	4.630	4.680	4.500	4.560	4.468	93,000
2024-01-23	4.520	4.680	4.490	4.530	4.438	108,000
2024-01-22	4.690	4.690	4.500	4.520	4.428	66,000
2024-01-19	4.590	4.800	4.440	4.660	4.566	165,000
2024-01-18	4.630	4.700	4.450	4.580	4.487	54,000
2024-01-17	4.530	4.530	4.350	4.480	4.389	81,000
2024-01-16	4.580	4.640	4.500	4.640	4.546	93,000
2024-01-15	4.600	4.600	4.600	4.600	4.507	0
2024-01-12	4.510	4.600	4.510	4.600	4.507	45,000
2024-01-11	4.560	4.560	4.510	4.510	4.419	9,000
2024-01-10	4.630	4.630	4.470	4.510	4.419	285,000
2024-01-09	4.600	4.600	4.600	4.600	4.507	0
2024-01-08	4.600	4.650	4.600	4.600	4.507	9,000
2024-01-05	4.560	4.590	4.500	4.590	4.497	33,000
2024-01-04	4.590	4.600	4.370	4.520	4.428	237,000
2024-01-03	4.580	4.580	4.370	4.490	4.399	126,000
2024-01-02	4.440	4.440	4.440	4.440	4.350	0
2023-12-29	4.560	4.680	4.440	4.440	4.350	213,000
2023-12-28	4.300	4.560	4.300	4.560	4.468	291,000
2023-12-27	4.270	4.440	4.180	4.300	4.213	732,300
2023-12-22	4.270	4.680	4.270	4.290	4.203	54,000
2023-12-21	4.700	5.000	4.410	4.410	4.321	306,000
2023-12-20	4.640	4.640	4.500	4.500	4.409	51,000
2023-12-19	4.450	4.620	4.360	4.620	4.526	126,000
2023-12-18	4.400	4.590	4.400	4.440	4.350	27,000
2023-12-15	4.340	4.340	4.340	4.340	4.252	0
2023-12-14	4.320	4.340	4.250	4.310	4.223	42,000
2023-12-13	4.460	4.460	4.330	4.350	4.262	153,000
2023-12-12	4.380	4.650	4.210	4.380	4.291	438,000
2023-12-11	4.460	4.490	4.300	4.410	4.321	534,000
2023-12-08	4.360	4.450	4.300	4.450	4.360	690,000
2023-12-07	4.010	4.380	4.010	4.380	4.291	1,545,000
2023-12-06	4.010	4.150	4.000	4.020	3.939	864,000
2023-12-05	4.200	4.230	4.000	4.090	4.007	183,000
2023-12-04	4.120	4.250	4.120	4.250	4.164	246,000
2023-12-01	4.360	4.360	4.170	4.180	4.095	504,000
2023-11-30	4.140	4.400	4.140	4.250	4.164	918,000
2023-11-29	4.060	4.250	3.980	4.230	4.144	1,176,000
2023-11-28	3.990	4.250	3.990	4.070	3.988	708,000
2023-11-27	3.890	4.050	3.890	3.930	3.850	1,110,000
2023-11-24	4.010	4.020	3.900	3.900	3.821	264,000
2023-11-23	4.050	4.200	4.000	4.100	4.017	384,000
2023-11-22	3.990	4.050	3.950	4.050	3.968	75,000
2023-11-21	4.120	4.150	3.960	3.960	3.880	1,032,000
2023-11-20	4.140	4.150	4.140	4.150	4.066	87,000
2023-11-17	4.110	4.310	4.100	4.200	4.115	114,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.