Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.485	0.485	0.400	0.420	0.420	1,377,000
2026-07-27	0.485	0.485	0.485	0.485	0.485	42,000
2026-07-24	0.485	0.485	0.485	0.485	0.485	12,000
2026-07-23	0.485	0.485	0.485	0.485	0.485	9,000
2026-07-22	0.485	0.485	0.485	0.485	0.485	0
2026-07-21	0.485	0.485	0.485	0.485	0.485	0
2026-07-20	0.485	0.485	0.485	0.485	0.485	0
2026-07-17	0.485	0.485	0.485	0.485	0.485	9,000
2026-07-16	0.490	0.490	0.490	0.490	0.490	6,000
2026-07-15	0.485	0.495	0.485	0.490	0.490	18,000
2026-07-14	0.475	0.500	0.465	0.485	0.485	120,000
2026-07-13	0.475	0.475	0.475	0.475	0.475	3,000
2026-07-10	0.475	0.475	0.475	0.475	0.475	60,000
2026-07-09	0.475	0.475	0.475	0.475	0.475	60,000
2026-07-08	0.475	0.500	0.475	0.475	0.475	36,000
2026-07-07	0.475	0.475	0.475	0.475	0.475	21,000
2026-07-06	0.470	0.495	0.470	0.495	0.495	6,000
2026-07-03	0.480	0.480	0.480	0.480	0.480	12,000
2026-07-02	0.490	0.490	0.490	0.490	0.490	360,000
2026-06-30	0.475	0.490	0.475	0.490	0.490	162,000
2026-06-29	0.490	0.500	0.475	0.475	0.475	753,000
2026-06-26	0.510	0.510	0.490	0.490	0.490	354,000
2026-06-25	0.520	0.540	0.520	0.530	0.530	144,000
2026-06-24	0.520	0.540	0.510	0.540	0.540	66,000
2026-06-23	0.520	0.520	0.520	0.520	0.520	45,000
2026-06-22	0.530	0.550	0.520	0.540	0.540	90,000
2026-06-18	0.580	0.580	0.530	0.550	0.550	30,000
2026-06-17	0.580	0.580	0.530	0.560	0.560	30,000
2026-06-16	0.550	0.550	0.530	0.540	0.540	198,000
2026-06-15	0.540	0.550	0.530	0.550	0.550	30,000
2026-06-12	0.560	0.580	0.560	0.570	0.570	15,000
2026-06-11	0.560	0.600	0.560	0.560	0.560	18,000
2026-06-10	0.540	0.610	0.520	0.560	0.560	1,434,000
2026-06-09	0.530	0.540	0.530	0.540	0.540	24,000
2026-06-08	0.530	0.530	0.520	0.530	0.530	90,000
2026-06-05	0.540	0.540	0.530	0.530	0.530	36,000
2026-06-04	0.540	0.540	0.540	0.540	0.540	15,000
2026-06-03	0.560	0.560	0.560	0.560	0.560	0
2026-06-02	0.520	0.560	0.520	0.560	0.560	339,000
2026-06-01	0.510	0.530	0.510	0.530	0.530	195,000
2026-05-29	0.560	0.560	0.540	0.540	0.540	3,000
2026-05-28	0.540	0.540	0.520	0.530	0.530	495,000
2026-05-27	0.580	0.580	0.570	0.570	0.570	252,000
2026-05-26	0.550	0.590	0.540	0.590	0.590	570,000
2026-05-22	0.570	0.590	0.540	0.580	0.580	378,000
2026-05-21	0.550	0.580	0.550	0.580	0.580	225,000
2026-05-20	0.560	0.570	0.550	0.550	0.550	246,000
2026-05-19	0.530	0.560	0.530	0.540	0.540	78,000
2026-05-18	0.540	0.560	0.530	0.530	0.530	138,000
2026-05-15	0.530	0.530	0.530	0.530	0.530	48,000
2026-05-14	0.510	0.530	0.500	0.530	0.530	576,000
2026-05-13	0.530	0.530	0.510	0.530	0.530	57,000
2026-05-12	0.540	0.540	0.540	0.540	0.540	21,000
2026-05-11	0.520	0.530	0.495	0.530	0.530	750,000
2026-05-08	0.530	0.530	0.500	0.510	0.510	12,000
2026-05-07	0.490	0.540	0.490	0.530	0.530	537,000
2026-05-06	0.500	0.500	0.495	0.495	0.495	48,000
2026-05-05	0.510	0.510	0.480	0.500	0.500	870,000
2026-05-04	0.510	0.560	0.490	0.500	0.500	1,140,000
2026-04-30	0.500	0.530	0.490	0.500	0.500	69,000

← NewerPage 2 of 21 · 1,233 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.