Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.020	3.100	3.020	3.100	3.037	27,000
2023-08-17	3.060	3.110	2.970	3.020	2.959	60,000
2023-08-16	2.990	2.990	2.960	2.980	2.920	51,000
2023-08-15	2.970	3.100	2.950	3.100	3.037	138,000
2023-08-14	3.100	3.160	2.980	2.980	2.920	210,000
2023-08-11	3.000	3.190	2.930	3.140	3.076	840,000
2023-08-10	2.910	3.050	2.850	3.010	2.949	801,000
2023-08-09	2.930	2.970	2.770	2.970	2.910	966,000
2023-08-08	2.980	2.980	2.900	2.930	2.871	171,000
2023-08-07	2.950	3.070	2.940	2.950	2.890	132,000
2023-08-04	2.940	3.100	2.900	3.100	3.037	150,000
2023-08-03	3.040	3.040	3.040	3.040	2.978	6,000
2023-08-02	3.030	3.100	2.900	3.000	2.939	123,000
2023-08-01	3.400	3.420	2.970	2.970	2.910	300,000
2023-07-31	2.980	3.470	2.950	3.420	3.351	744,000
2023-07-28	2.840	3.180	2.820	3.100	3.037	234,000
2023-07-27	2.840	2.980	2.800	2.910	2.851	930,000
2023-07-26	2.980	3.090	2.880	2.930	2.871	420,000
2023-07-25	3.170	3.170	2.850	2.900	2.841	330,000
2023-07-24	3.050	3.080	3.050	3.050	2.988	27,000
2023-07-21	3.160	3.220	2.900	3.070	3.008	1,665,000
2023-07-20	2.900	3.150	2.870	3.150	3.086	426,000
2023-07-19	2.900	3.070	2.740	3.070	3.008	1,743,000
2023-07-18	2.670	2.800	2.610	2.800	2.743	3,189,000
2023-07-14	2.800	2.830	2.600	2.750	2.694	2,025,000
2023-07-13	2.840	2.840	2.840	2.840	2.782	0
2023-07-12	2.880	2.880	2.730	2.860	2.802	48,000
2023-07-11	2.810	2.880	2.760	2.880	2.822	222,000
2023-07-10	2.810	2.810	2.810	2.810	2.753	0
2023-07-07	2.830	2.840	2.730	2.810	2.753	120,000
2023-07-06	2.790	2.900	2.710	2.840	2.782	96,000
2023-07-05	2.730	2.830	2.730	2.820	2.763	99,000
2023-07-04	2.850	2.850	2.630	2.830	2.773	39,000
2023-07-03	2.650	2.770	2.650	2.770	2.714	99,000
2023-06-30	2.750	2.960	2.600	2.710	2.655	2,589,000
2023-06-29	2.790	2.910	2.790	2.860	2.773	57,000
2023-06-28	2.840	2.970	2.750	2.750	2.666	378,000
2023-06-27	2.990	3.000	2.950	2.990	2.899	144,000
2023-06-26	3.000	3.000	3.000	3.000	2.908	0
2023-06-23	3.000	3.000	3.000	3.000	2.908	0
2023-06-21	3.000	3.000	3.000	3.000	2.908	0
2023-06-20	3.000	3.000	3.000	3.000	2.908	3,000
2023-06-19	2.980	2.990	2.940	2.950	2.860	408,000
2023-06-16	3.220	3.220	2.880	2.880	2.792	1,134,000
2023-06-15	3.070	3.100	2.910	3.100	3.005	678,000
2023-06-14	3.020	3.040	3.020	3.020	2.928	9,000
2023-06-13	3.020	3.020	3.020	3.020	2.928	0
2023-06-12	3.200	3.200	3.000	3.010	2.918	462,000
2023-06-09	3.190	3.190	3.190	3.190	3.093	0
2023-06-08	3.060	3.060	3.060	3.060	2.967	0
2023-06-07	3.020	3.060	3.020	3.060	2.967	87,000
2023-06-06	3.150	3.160	3.010	3.020	2.928	537,000
2023-06-05	3.140	3.140	3.130	3.130	3.034	18,000
2023-06-02	3.200	3.270	3.100	3.160	3.064	225,000
2023-06-01	3.320	3.320	3.140	3.160	3.064	66,000
2023-05-31	3.030	3.350	2.960	3.340	3.238	3,060,000
2023-05-30	3.090	3.250	2.950	3.200	3.102	1,413,000
2023-05-29	3.050	3.200	2.990	3.020	2.928	960,000
2023-05-25	3.170	3.200	3.000	3.160	3.064	555,000
2023-05-24	3.150	3.180	2.980	3.150	3.054	183,000

← NewerPage 14 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.