Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.340	1.350	1.280	1.310	1.270	399,000
2022-11-21	1.340	1.360	1.300	1.330	1.289	48,000
2022-11-18	1.340	1.370	1.310	1.340	1.299	606,000
2022-11-17	1.310	1.380	1.310	1.340	1.299	327,000
2022-11-16	1.300	1.360	1.300	1.360	1.319	681,000
2022-11-15	1.360	1.360	1.310	1.310	1.270	342,000
2022-11-14	1.320	1.370	1.290	1.360	1.319	87,000
2022-11-11	1.380	1.380	1.310	1.370	1.328	381,000
2022-11-10	1.380	1.380	1.380	1.380	1.338	501,000
2022-11-09	1.430	1.430	1.390	1.390	1.348	504,000
2022-11-08	1.400	1.400	1.390	1.390	1.348	9,000
2022-11-07	1.400	1.400	1.400	1.400	1.357	0
2022-11-04	1.360	1.430	1.330	1.400	1.357	69,000
2022-11-03	1.310	1.450	1.310	1.410	1.367	48,000
2022-11-02	1.440	1.440	1.400	1.400	1.357	66,000
2022-11-01	1.460	1.460	1.440	1.440	1.396	33,000
2022-10-31	1.390	1.450	1.390	1.450	1.406	138,000
2022-10-28	1.410	1.410	1.310	1.390	1.348	1,290,000
2022-10-27	1.330	1.410	1.320	1.410	1.367	600,000
2022-10-26	1.360	1.360	1.240	1.310	1.270	1,122,000
2022-10-25	1.420	1.420	1.280	1.280	1.241	810,000
2022-10-24	1.420	1.430	1.350	1.380	1.338	669,000
2022-10-21	1.420	1.440	1.400	1.410	1.367	774,000
2022-10-20	1.390	1.440	1.350	1.430	1.386	966,000
2022-10-19	1.420	1.440	1.340	1.390	1.348	1,269,000
2022-10-18	1.450	1.450	1.320	1.410	1.367	360,000
2022-10-17	1.400	1.400	1.260	1.360	1.319	576,000
2022-10-14	1.220	1.320	1.220	1.310	1.270	258,000
2022-10-13	1.210	1.320	1.210	1.300	1.260	480,000
2022-10-12	1.200	1.290	1.160	1.270	1.231	828,000
2022-10-11	1.160	1.220	1.160	1.210	1.173	108,000
2022-10-10	1.200	1.240	1.160	1.170	1.134	72,000
2022-10-07	1.240	1.250	1.200	1.240	1.202	72,000
2022-10-06	1.210	1.260	1.190	1.240	1.202	51,000
2022-10-05	1.160	1.240	1.160	1.240	1.202	222,000
2022-10-03	1.160	1.210	1.160	1.210	1.173	102,000
2022-09-30	1.190	1.190	1.160	1.190	1.154	51,000
2022-09-29	1.200	1.240	1.180	1.200	1.163	144,000
2022-09-28	1.170	1.220	1.170	1.200	1.163	42,000
2022-09-27	1.130	1.250	1.130	1.220	1.183	270,000
2022-09-26	1.180	1.180	1.180	1.180	1.144	12,000
2022-09-23	1.290	1.290	1.120	1.170	1.134	537,000
2022-09-22	1.120	1.190	1.050	1.180	1.144	642,000
2022-09-21	1.180	1.250	1.100	1.130	1.096	360,000
2022-09-20	1.210	1.250	1.200	1.240	1.202	237,000
2022-09-19	1.160	1.240	1.160	1.200	1.163	312,000
2022-09-16	1.200	1.250	1.170	1.190	1.154	1,089,000
2022-09-15	1.200	1.200	1.200	1.200	1.163	0
2022-09-14	1.190	1.190	1.190	1.190	1.154	0
2022-09-13	1.100	1.250	1.100	1.220	1.183	51,000
2022-09-09	1.200	1.250	1.120	1.210	1.173	69,000
2022-09-08	1.070	1.200	1.070	1.190	1.154	363,000
2022-09-07	1.060	1.130	1.060	1.120	1.086	60,000
2022-09-06	1.070	1.070	1.050	1.070	1.037	129,000
2022-09-05	1.070	1.070	1.070	1.070	1.037	0
2022-09-02	1.080	1.080	1.050	1.080	1.047	567,000
2022-09-01	1.170	1.170	1.040	1.080	1.047	201,000
2022-08-31	1.090	1.100	1.050	1.080	1.047	723,000
2022-08-30	1.050	1.130	1.050	1.090	1.057	60,000
2022-08-29	1.090	1.090	1.080	1.080	1.047	96,000

← NewerPage 17 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.