Yadong Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.810	0.890	0.810	0.850	0.801	300,000
2021-12-01	0.850	0.870	0.800	0.840	0.792	324,000
2021-11-30	0.790	0.870	0.790	0.840	0.792	54,000
2021-11-29	0.810	0.850	0.790	0.800	0.754	282,000
2021-11-26	0.820	0.830	0.770	0.810	0.763	387,000
2021-11-25	0.740	0.840	0.740	0.820	0.773	429,000
2021-11-24	0.720	0.800	0.720	0.760	0.716	702,000
2021-11-23	0.840	0.900	0.770	0.790	0.745	798,000
2021-11-22	0.830	0.890	0.830	0.850	0.801	159,000
2021-11-19	0.810	0.860	0.800	0.810	0.763	786,000
2021-11-18	0.770	0.830	0.770	0.820	0.773	618,000
2021-11-17	0.800	0.810	0.780	0.790	0.745	222,000
2021-11-16	0.730	0.810	0.730	0.800	0.754	930,000
2021-11-15	0.710	0.820	0.710	0.730	0.688	645,000
2021-11-12	0.680	0.790	0.680	0.730	0.688	1,764,000
2021-11-11	0.680	0.700	0.650	0.690	0.650	294,000
2021-11-10	0.620	0.690	0.620	0.660	0.622	582,000
2021-11-09	0.620	0.620	0.620	0.620	0.584	45,000
2021-11-08	0.620	0.620	0.620	0.620	0.584	0
2021-11-05	0.650	0.650	0.650	0.650	0.613	0
2021-11-04	0.660	0.660	0.650	0.650	0.613	9,000
2021-11-03	0.620	0.620	0.620	0.620	0.584	0
2021-11-02	0.630	0.630	0.630	0.630	0.594	0
2021-11-01	0.630	0.630	0.630	0.630	0.594	0
2021-10-29	0.640	0.640	0.640	0.640	0.603	0
2021-10-28	0.650	0.650	0.640	0.640	0.603	54,000
2021-10-27	0.650	0.650	0.650	0.650	0.613	30,000
2021-10-26	0.650	0.660	0.650	0.660	0.622	222,000
2021-10-25	0.680	0.680	0.680	0.680	0.641	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.