Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.880	0.920	0.880	0.890	0.839	60,000
2022-03-01	0.860	0.910	0.860	0.890	0.839	57,000
2022-02-28	0.860	0.870	0.850	0.860	0.811	27,000
2022-02-25	0.870	0.890	0.860	0.860	0.811	54,000
2022-02-24	0.920	0.940	0.870	0.880	0.829	216,000
2022-02-23	0.940	0.990	0.900	0.920	0.867	519,000
2022-02-22	0.900	0.950	0.900	0.940	0.886	42,000
2022-02-21	0.890	0.940	0.870	0.930	0.877	159,000
2022-02-18	0.890	0.930	0.890	0.920	0.867	93,000
2022-02-17	0.870	0.920	0.870	0.890	0.839	225,000
2022-02-16	1.000	1.000	0.870	0.880	0.829	1,128,000
2022-02-15	0.890	0.970	0.890	0.960	0.905	585,000
2022-02-14	0.870	0.920	0.860	0.900	0.848	423,000
2022-02-11	0.840	0.900	0.840	0.870	0.820	504,000
2022-02-10	0.860	0.870	0.830	0.850	0.801	243,000
2022-02-09	0.870	0.900	0.860	0.870	0.820	345,000
2022-02-08	0.830	0.900	0.830	0.880	0.829	792,000
2022-02-07	0.840	0.890	0.840	0.840	0.792	84,000
2022-02-04	0.780	0.900	0.780	0.880	0.829	312,000
2022-01-31	0.740	0.740	0.740	0.740	0.698	0
2022-01-28	0.840	0.870	0.840	0.840	0.792	54,000
2022-01-27	0.840	0.920	0.840	0.840	0.792	213,000
2022-01-26	0.860	0.890	0.810	0.850	0.801	243,000
2022-01-25	0.870	0.880	0.820	0.830	0.782	342,000
2022-01-24	0.890	0.900	0.860	0.880	0.829	180,000
2022-01-21	0.900	0.950	0.840	0.890	0.839	1,842,000
2022-01-20	0.890	0.950	0.880	0.900	0.848	819,000
2022-01-19	0.910	0.920	0.870	0.890	0.839	450,000
2022-01-18	0.880	0.930	0.880	0.880	0.829	114,000
2022-01-17	0.860	0.930	0.840	0.880	0.829	1,158,000
2022-01-14	0.850	0.900	0.850	0.870	0.820	405,000
2022-01-13	0.920	1.000	0.840	0.880	0.829	2,127,000
2022-01-12	0.920	0.950	0.920	0.930	0.877	1,881,000
2022-01-11	0.920	0.940	0.910	0.920	0.867	1,608,000
2022-01-10	0.930	0.990	0.900	0.940	0.886	1,602,000
2022-01-07	0.950	0.990	0.930	0.950	0.895	420,000
2022-01-06	1.050	1.080	0.920	0.950	0.895	1,962,000
2022-01-05	0.980	1.060	0.970	1.010	0.952	1,284,000
2022-01-04	0.980	1.010	0.960	0.970	0.914	417,000
2022-01-03	0.960	1.020	0.940	0.980	0.924	303,000
2021-12-31	0.990	0.990	0.990	0.990	0.933	0
2021-12-30	0.960	0.980	0.920	0.950	0.895	180,000
2021-12-29	0.980	0.980	0.950	0.960	0.905	393,000
2021-12-28	0.900	0.980	0.900	0.970	0.914	342,000
2021-12-24	0.890	0.890	0.890	0.890	0.839	0
2021-12-23	0.880	1.060	0.870	0.910	0.858	2,763,000
2021-12-22	0.840	1.070	0.840	0.950	0.895	1,968,000
2021-12-21	0.810	0.900	0.810	0.870	0.820	162,000
2021-12-20	0.800	0.880	0.790	0.860	0.811	546,000
2021-12-17	0.890	0.890	0.790	0.800	0.754	126,000
2021-12-16	0.830	0.890	0.830	0.850	0.801	366,000
2021-12-15	0.820	0.860	0.820	0.830	0.782	231,000
2021-12-14	0.820	0.860	0.810	0.820	0.773	483,000
2021-12-13	0.840	0.880	0.810	0.830	0.782	702,000
2021-12-10	0.840	0.880	0.770	0.820	0.773	1,281,000
2021-12-09	0.790	0.860	0.790	0.830	0.782	399,000
2021-12-08	0.740	0.840	0.740	0.800	0.754	603,000
2021-12-07	0.760	0.800	0.750	0.790	0.745	57,000
2021-12-06	0.790	0.790	0.750	0.760	0.716	468,000
2021-12-03	0.820	0.830	0.780	0.790	0.745	483,000

← NewerPage 20 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.