Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.120	4.220	4.120	4.180	4.095	1,029,000
2023-11-15	4.250	4.420	4.140	4.260	4.174	66,000
2023-11-14	4.110	4.260	4.110	4.250	4.164	36,000
2023-11-13	4.140	4.200	4.050	4.050	3.968	93,000
2023-11-10	4.180	4.210	4.090	4.190	4.105	75,000
2023-11-09	4.130	4.220	4.100	4.160	4.076	99,000
2023-11-08	4.590	4.590	4.100	4.130	4.046	483,000
2023-11-07	4.250	4.260	4.040	4.190	4.105	831,000
2023-11-06	4.250	4.250	4.250	4.250	4.164	0
2023-11-03	4.300	4.550	4.240	4.240	4.154	60,000
2023-11-02	3.960	4.290	3.960	4.280	4.193	186,000
2023-11-01	3.910	3.960	3.850	3.950	3.870	219,000
2023-10-31	3.760	3.970	3.730	3.910	3.831	1,323,000
2023-10-30	3.590	3.820	3.590	3.730	3.654	219,000
2023-10-27	3.580	3.680	3.490	3.600	3.527	618,000
2023-10-26	3.580	3.600	3.310	3.590	3.517	39,000
2023-10-25	3.650	3.710	3.570	3.580	3.507	666,000
2023-10-24	3.400	3.690	3.400	3.520	3.449	1,005,000
2023-10-20	3.550	3.720	3.480	3.500	3.429	504,000
2023-10-19	3.600	3.600	3.470	3.510	3.439	63,000
2023-10-18	3.770	3.790	3.500	3.630	3.556	225,000
2023-10-17	3.750	3.790	3.750	3.790	3.713	24,000
2023-10-16	3.640	3.640	3.640	3.640	3.566	0
2023-10-13	3.800	3.800	3.600	3.640	3.566	192,000
2023-10-12	3.660	3.660	3.660	3.660	3.586	0
2023-10-11	3.660	3.660	3.660	3.660	3.586	0
2023-10-10	3.700	3.700	3.660	3.660	3.586	9,000
2023-10-09	3.490	3.700	3.490	3.700	3.625	27,000
2023-10-06	3.410	3.740	3.400	3.480	3.410	483,000
2023-10-05	3.500	3.690	3.450	3.690	3.615	75,000
2023-10-04	3.520	3.740	3.520	3.740	3.664	36,000
2023-10-03	3.910	3.910	3.420	3.700	3.625	660,000
2023-09-29	3.660	4.000	3.490	3.900	3.821	1,554,000
2023-09-28	3.450	3.660	3.270	3.530	3.458	438,000
2023-09-27	3.130	3.360	3.130	3.360	3.292	867,000
2023-09-26	3.110	3.250	3.110	3.150	3.086	1,233,000
2023-09-25	3.190	3.200	3.110	3.190	3.125	48,000
2023-09-22	3.160	3.240	3.160	3.190	3.125	231,000
2023-09-21	3.100	3.190	3.090	3.190	3.125	615,000
2023-09-20	3.120	3.120	3.120	3.120	3.057	18,000
2023-09-19	3.080	3.250	3.080	3.170	3.106	573,000
2023-09-18	3.180	3.180	3.140	3.180	3.116	189,000
2023-09-15	3.180	3.180	3.180	3.180	3.116	0
2023-09-14	3.190	3.190	3.050	3.180	3.116	9,000
2023-09-13	3.150	3.150	3.150	3.150	3.086	0
2023-09-12	3.270	3.270	3.240	3.240	3.174	3,000
2023-09-11	3.190	3.190	3.020	3.100	3.037	12,000
2023-09-07	3.140	3.140	3.140	3.140	3.076	0
2023-09-06	3.160	3.350	3.060	3.060	2.998	426,000
2023-09-05	3.180	3.180	3.180	3.180	3.116	0
2023-09-04	3.580	3.600	3.130	3.260	3.194	702,000
2023-08-31	3.160	3.580	3.160	3.580	3.507	858,000
2023-08-30	2.940	3.180	2.900	3.180	3.116	1,251,000
2023-08-29	3.080	3.080	2.990	3.020	2.959	351,000
2023-08-28	3.000	3.180	2.990	3.180	3.116	609,000
2023-08-25	3.010	3.010	3.010	3.010	2.949	0
2023-08-24	2.930	3.060	2.930	3.010	2.949	15,000
2023-08-23	2.990	3.040	2.910	2.970	2.910	612,000
2023-08-22	3.090	3.100	2.960	3.080	3.018	153,000
2023-08-21	3.050	3.050	3.050	3.050	2.988	0

← NewerPage 13 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.