Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.100	3.170	3.000	3.060	2.967	687,000
2023-05-22	3.270	3.270	3.000	3.010	2.918	447,000
2023-05-19	3.080	3.230	2.960	3.230	3.131	213,000
2023-05-18	3.200	3.230	2.910	3.210	3.112	717,000
2023-05-17	3.190	3.190	3.190	3.190	3.093	0
2023-05-16	3.310	3.310	3.000	3.190	3.093	783,000
2023-05-15	3.000	3.290	2.870	3.270	3.170	756,000
2023-05-12	3.200	3.200	3.200	3.200	3.102	0
2023-05-11	3.140	3.140	3.140	3.140	3.044	0
2023-05-10	3.000	3.000	3.000	3.000	2.908	0
2023-05-09	3.000	3.000	3.000	3.000	2.908	0
2023-05-08	3.250	3.320	3.000	3.000	2.908	435,000
2023-05-05	3.250	3.260	3.110	3.260	3.160	156,000
2023-05-04	3.250	3.250	3.250	3.250	3.151	0
2023-05-03	3.250	3.250	3.250	3.250	3.151	0
2023-05-02	3.250	3.250	3.250	3.250	3.151	0
2023-04-28	2.950	3.480	2.950	3.480	3.374	1,629,000
2023-04-27	2.940	3.280	2.940	3.270	3.170	315,000
2023-04-26	2.770	2.940	2.770	2.940	2.850	600,000
2023-04-25	2.730	2.730	2.730	2.730	2.647	0
2023-04-24	2.740	2.840	2.740	2.760	2.676	189,000
2023-04-21	2.820	2.820	2.820	2.820	2.734	0
2023-04-20	2.660	2.890	2.660	2.820	2.734	93,000
2023-04-19	2.930	2.930	2.930	2.930	2.841	0
2023-04-18	2.650	2.970	2.650	2.930	2.841	705,000
2023-04-17	2.800	3.000	2.750	2.780	2.695	42,000
2023-04-14	2.740	2.870	2.690	2.790	2.705	66,000
2023-04-13	2.700	2.770	2.690	2.730	2.647	630,000
2023-04-12	2.730	2.730	2.730	2.730	2.647	0
2023-04-11	2.790	2.820	2.700	2.740	2.656	1,020,000
2023-04-06	3.270	3.270	2.820	2.830	2.744	2,355,000
2023-04-04	3.260	3.260	3.260	3.260	3.160	0
2023-04-03	3.260	3.260	3.260	3.260	3.160	0
2023-03-31	3.150	3.280	3.150	3.280	3.180	234,000
2023-03-30	3.170	3.230	3.150	3.170	3.073	522,000
2023-03-29	3.140	3.240	2.920	3.170	3.073	438,000
2023-03-28	2.850	3.090	2.850	3.090	2.996	801,000
2023-03-27	2.700	2.920	2.700	2.820	2.734	405,000
2023-03-24	2.660	2.700	2.600	2.660	2.579	684,000
2023-03-23	2.630	2.800	2.600	2.660	2.579	1,962,000
2023-03-22	2.790	2.880	2.660	2.660	2.579	81,000
2023-03-21	2.710	2.860	2.710	2.720	2.637	18,000
2023-03-20	2.590	2.750	2.590	2.640	2.559	87,000
2023-03-17	2.430	2.650	2.430	2.650	2.569	78,000
2023-03-16	2.410	2.520	2.380	2.400	2.327	72,000
2023-03-15	2.400	2.480	2.360	2.390	2.317	6,885,000
2023-03-14	2.640	2.740	2.420	2.420	2.346	174,000
2023-03-13	2.590	2.750	2.560	2.580	2.501	51,000
2023-03-10	2.620	2.700	2.550	2.560	2.482	48,000
2023-03-09	2.620	2.810	2.590	2.620	2.540	108,000
2023-03-08	2.770	2.850	2.550	2.560	2.482	198,000
2023-03-07	2.760	2.880	2.730	2.760	2.676	204,000
2023-03-06	2.760	2.820	2.740	2.760	2.676	39,000
2023-03-03	2.910	2.970	2.740	2.770	2.685	132,000
2023-03-02	3.160	3.200	2.760	2.780	2.695	564,000
2023-03-01	3.420	3.470	3.040	3.170	3.073	249,000
2023-02-28	3.120	3.360	2.960	3.360	3.257	543,000
2023-02-27	2.680	3.130	2.680	3.120	3.025	573,000
2023-02-24	2.750	2.840	2.640	2.640	2.559	180,000
2023-02-23	2.820	2.890	2.760	2.760	2.676	39,000

← NewerPage 15 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.