Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.500	0.500	0.500	0.500	0.500	36,000
2026-04-28	0.500	0.510	0.500	0.510	0.510	87,000
2026-04-27	0.500	0.530	0.500	0.500	0.500	186,000
2026-04-24	0.500	0.500	0.500	0.500	0.500	63,000
2026-04-23	0.500	0.500	0.500	0.500	0.500	51,000
2026-04-22	0.500	0.530	0.500	0.520	0.520	237,000
2026-04-21	0.510	0.540	0.500	0.510	0.510	819,000
2026-04-20	0.510	0.540	0.500	0.540	0.540	126,000
2026-04-17	0.520	0.520	0.500	0.500	0.500	789,000
2026-04-16	0.510	0.530	0.495	0.530	0.530	231,000
2026-04-15	0.510	0.510	0.510	0.510	0.510	24,000
2026-04-14	0.510	0.510	0.500	0.510	0.510	18,000
2026-04-13	0.510	0.510	0.480	0.510	0.510	762,000
2026-04-10	0.590	0.590	0.495	0.510	0.510	1,959,000
2026-04-09	0.640	0.640	0.530	0.560	0.560	3,723,000
2026-04-08	0.530	0.630	0.520	0.630	0.630	4,551,000
2026-04-02	0.520	0.560	0.520	0.550	0.550	0
2026-04-01	0.520	0.560	0.520	0.560	0.560	111,000
2026-03-31	0.530	0.550	0.530	0.540	0.540	78,000
2026-03-30	0.550	0.550	0.520	0.520	0.520	678,000
2026-03-27	0.590	0.590	0.550	0.560	0.560	132,000
2026-03-26	0.590	0.590	0.590	0.590	0.590	180,000
2026-03-25	0.560	0.570	0.550	0.570	0.570	87,000
2026-03-24	0.600	0.620	0.560	0.580	0.580	225,000
2026-03-23	0.580	0.580	0.560	0.560	0.560	195,000
2026-03-20	0.580	0.630	0.580	0.590	0.590	168,000
2026-03-19	0.590	0.590	0.590	0.590	0.590	36,000
2026-03-18	0.590	0.590	0.590	0.590	0.590	36,000
2026-03-17	0.600	0.600	0.600	0.600	0.600	111,000
2026-03-16	0.600	0.620	0.590	0.610	0.610	552,000
2026-03-13	0.630	0.630	0.630	0.630	0.630	0
2026-03-12	0.630	0.640	0.600	0.630	0.630	783,000
2026-03-11	0.660	0.680	0.630	0.670	0.670	384,000
2026-03-10	0.600	0.670	0.600	0.660	0.660	1,002,000
2026-03-09	0.580	0.630	0.580	0.610	0.610	969,000
2026-03-06	0.540	0.650	0.540	0.580	0.580	8,127,000
2026-03-05	0.570	0.580	0.530	0.540	0.540	3,177,000
2026-03-04	0.540	0.540	0.510	0.540	0.540	285,000
2026-03-03	0.550	0.550	0.550	0.550	0.550	51,000
2026-03-02	0.580	0.590	0.540	0.550	0.550	186,000
2026-02-27	0.590	0.590	0.570	0.570	0.570	18,000
2026-02-26	0.580	0.610	0.570	0.590	0.590	426,000
2026-02-25	0.560	0.560	0.550	0.550	0.550	48,000
2026-02-24	0.550	0.560	0.550	0.560	0.560	24,000
2026-02-23	0.610	0.610	0.540	0.570	0.570	672,000
2026-02-20	0.580	0.610	0.560	0.590	0.590	510,000
2026-02-16	0.540	0.540	0.540	0.540	0.540	0
2026-02-13	0.580	0.580	0.540	0.540	0.540	33,000
2026-02-12	0.560	0.580	0.530	0.560	0.560	483,000
2026-02-11	0.560	0.560	0.560	0.560	0.560	21,000
2026-02-10	0.530	0.580	0.530	0.560	0.560	30,000
2026-02-09	0.550	0.550	0.530	0.530	0.530	21,000
2026-02-06	0.560	0.560	0.520	0.530	0.530	336,000
2026-02-05	0.550	0.570	0.550	0.550	0.550	30,000
2026-02-04	0.550	0.560	0.550	0.560	0.560	126,000
2026-02-03	0.550	0.580	0.550	0.550	0.550	60,000
2026-02-02	0.580	0.580	0.520	0.540	0.540	453,000
2026-01-30	0.560	0.560	0.560	0.560	0.560	6,000
2026-01-29	0.570	0.590	0.570	0.580	0.580	27,000
2026-01-28	0.580	0.600	0.560	0.570	0.570	312,000

← NewerPage 3 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.