Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.580	0.600	0.560	0.570	0.570	312,000
2026-01-27	0.590	0.630	0.580	0.580	0.580	570,000
2026-01-26	0.580	0.580	0.580	0.580	0.580	99,000
2026-01-23	0.580	0.600	0.580	0.580	0.580	69,000
2026-01-22	0.580	0.580	0.580	0.580	0.580	63,000
2026-01-21	0.590	0.590	0.590	0.590	0.590	372,000
2026-01-20	0.580	0.610	0.570	0.580	0.580	8,646,000
2026-01-19	0.580	0.580	0.560	0.560	0.560	63,000
2026-01-16	0.580	0.580	0.580	0.580	0.580	12,000
2026-01-15	0.580	0.600	0.580	0.580	0.580	183,000
2026-01-14	0.570	0.580	0.560	0.580	0.580	21,000
2026-01-13	0.570	0.600	0.550	0.570	0.570	138,000
2026-01-12	0.640	0.640	0.560	0.570	0.570	2,679,000
2026-01-09	0.630	0.690	0.630	0.680	0.680	729,000
2026-01-08	0.620	0.630	0.600	0.630	0.630	42,000
2026-01-07	0.600	0.630	0.600	0.620	0.620	210,000
2026-01-06	0.610	0.610	0.590	0.610	0.610	72,000
2026-01-05	0.600	0.610	0.590	0.610	0.610	135,000
2026-01-02	0.570	0.630	0.570	0.600	0.600	465,000
2025-12-31	0.560	0.590	0.560	0.560	0.560	9,000
2025-12-30	0.590	0.590	0.560	0.570	0.570	186,000
2025-12-29	0.570	0.610	0.560	0.570	0.570	7,740,000
2025-12-24	0.580	0.580	0.550	0.550	0.550	195,000
2025-12-23	0.590	0.590	0.570	0.570	0.570	93,000
2025-12-22	0.600	0.670	0.580	0.590	0.590	6,210,000
2025-12-19	0.600	0.610	0.590	0.600	0.600	102,000
2025-12-18	0.590	0.610	0.590	0.610	0.610	72,000
2025-12-17	0.610	0.620	0.600	0.620	0.620	45,000
2025-12-16	0.600	0.620	0.600	0.620	0.620	78,000
2025-12-15	0.650	0.650	0.610	0.640	0.640	102,000
2025-12-12	0.650	0.650	0.610	0.640	0.640	105,000
2025-12-11	0.650	0.650	0.610	0.630	0.630	387,000
2025-12-10	0.650	0.650	0.590	0.600	0.600	717,000
2025-12-09	0.690	0.700	0.580	0.650	0.650	6,705,000
2025-12-08	0.800	0.850	0.630	0.690	0.690	6,726,000
2025-12-05	0.730	0.840	0.730	0.840	0.840	258,000
2025-12-04	0.760	0.790	0.730	0.790	0.790	3,657,000
2025-12-03	0.690	0.770	0.640	0.760	0.760	4,513,000
2025-12-02	0.700	0.700	0.660	0.660	0.660	123,000
2025-12-01	0.720	0.720	0.720	0.720	0.720	147,000
2025-11-28	0.760	0.790	0.700	0.710	0.710	4,017,000
2025-11-27	0.730	0.790	0.690	0.790	0.790	3,747,000
2025-11-26	0.680	0.730	0.680	0.730	0.730	213,000
2025-11-25	0.740	0.760	0.700	0.710	0.710	132,000
2025-11-24	0.750	0.750	0.690	0.740	0.740	243,000
2025-11-21	0.850	0.870	0.730	0.730	0.730	2,508,000
2025-11-20	0.680	0.840	0.680	0.840	0.840	2,511,000
2025-11-19	0.740	0.800	0.720	0.720	0.720	135,000
2025-11-18	0.780	0.780	0.740	0.750	0.750	177,000
2025-11-17	0.820	0.850	0.780	0.780	0.780	579,000
2025-11-14	0.760	0.830	0.710	0.760	0.760	639,000
2025-11-13	0.810	0.870	0.750	0.780	0.780	210,000
2025-11-12	0.890	0.890	0.800	0.800	0.800	1,146,000
2025-11-11	0.860	0.910	0.780	0.850	0.850	2,847,000
2025-11-10	0.610	0.920	0.600	0.820	0.820	5,327,000
2025-11-07	0.610	0.690	0.560	0.580	0.580	1,512,000
2025-11-06	0.510	0.700	0.470	0.620	0.620	4,704,000
2025-11-05	0.470	0.500	0.465	0.485	0.485	1,941,000
2025-11-04	0.490	0.500	0.470	0.475	0.475	894,000
2025-11-03	0.550	0.550	0.500	0.510	0.510	1,560,000

← NewerPage 4 of 21 · 1,230 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.