Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.560	0.560	0.540	0.540	0.540	18,000
2025-10-30	0.550	0.580	0.540	0.560	0.560	387,000
2025-10-28	0.570	0.580	0.560	0.570	0.570	78,000
2025-10-27	0.590	0.600	0.560	0.560	0.560	1,101,000
2025-10-24	0.620	0.620	0.590	0.590	0.590	57,000
2025-10-23	0.620	0.620	0.620	0.620	0.620	0
2025-10-22	0.620	0.620	0.620	0.620	0.620	0
2025-10-21	0.610	0.630	0.610	0.630	0.630	15,000
2025-10-20	0.620	0.620	0.620	0.620	0.620	114,000
2025-10-17	0.630	0.630	0.620	0.620	0.620	75,000
2025-10-16	0.630	0.630	0.620	0.630	0.630	57,000
2025-10-15	0.640	0.640	0.620	0.630	0.630	510,000
2025-10-14	0.660	0.660	0.640	0.640	0.640	75,000
2025-10-13	0.680	0.680	0.640	0.660	0.660	339,000
2025-10-10	0.690	0.720	0.690	0.690	0.690	768,000
2025-10-09	0.690	0.710	0.660	0.700	0.700	1,614,000
2025-10-08	0.730	0.730	0.660	0.660	0.660	3,306,000
2025-10-06	0.660	0.740	0.650	0.710	0.710	3,174,000
2025-10-03	0.700	0.700	0.650	0.700	0.700	774,000
2025-10-02	0.770	0.770	0.670	0.700	0.700	1,008,000
2025-09-30	0.750	0.750	0.740	0.750	0.750	198,000
2025-09-29	0.730	0.750	0.730	0.750	0.750	150,000
2025-09-26	0.760	0.760	0.730	0.730	0.730	42,000
2025-09-25	0.790	0.790	0.720	0.760	0.760	408,000
2025-09-24	0.720	0.800	0.720	0.740	0.740	846,000
2025-09-23	0.810	0.830	0.700	0.760	0.760	7,608,000
2025-09-22	0.680	0.800	0.660	0.770	0.770	8,544,000
2025-09-19	0.700	0.700	0.700	0.700	0.700	12,000
2025-09-18	0.700	0.700	0.700	0.700	0.700	15,000
2025-09-17	0.700	0.700	0.690	0.700	0.700	24,000
2025-09-16	0.690	0.720	0.690	0.710	0.710	48,000
2025-09-15	0.720	0.720	0.690	0.710	0.710	444,000
2025-09-12	0.730	0.730	0.720	0.730	0.730	42,000
2025-09-11	0.720	0.790	0.720	0.730	0.730	36,000
2025-09-10	0.720	0.750	0.720	0.720	0.720	54,000
2025-09-09	0.740	0.740	0.740	0.740	0.740	45,000
2025-09-08	0.720	0.760	0.720	0.720	0.720	39,000
2025-09-05	0.710	0.750	0.690	0.750	0.750	147,000
2025-09-04	0.710	0.730	0.700	0.700	0.700	126,000
2025-09-03	0.730	0.740	0.730	0.730	0.730	18,000
2025-09-02	0.750	0.810	0.720	0.720	0.720	42,000
2025-09-01	0.690	0.880	0.650	0.730	0.730	15,609,000
2025-08-29	0.700	0.740	0.670	0.670	0.670	465,000
2025-08-28	0.760	0.770	0.680	0.710	0.710	819,000
2025-08-27	0.770	0.790	0.700	0.780	0.780	1,011,000
2025-08-26	0.800	0.810	0.770	0.800	0.800	33,000
2025-08-25	0.750	0.800	0.730	0.800	0.800	372,000
2025-08-22	0.790	0.830	0.780	0.780	0.780	267,000
2025-08-21	0.790	0.850	0.780	0.800	0.800	333,000
2025-08-20	0.860	0.880	0.720	0.780	0.780	1,203,000
2025-08-19	0.890	0.890	0.890	0.890	0.890	15,000
2025-08-18	0.890	0.890	0.890	0.890	0.890	228,000
2025-08-15	0.890	0.890	0.890	0.890	0.890	45,000
2025-08-14	0.870	0.900	0.870	0.890	0.890	24,000
2025-08-13	0.890	0.900	0.850	0.890	0.890	165,000
2025-08-12	0.880	0.880	0.880	0.880	0.880	15,000
2025-08-11	0.900	0.900	0.840	0.880	0.880	81,000
2025-08-08	0.870	0.870	0.840	0.840	0.840	39,000
2025-08-07	0.890	0.890	0.820	0.870	0.870	72,000
2025-08-06	0.820	0.900	0.800	0.890	0.890	159,000

← NewerPage 5 of 21 · 1,234 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.