Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.870	0.870	0.810	0.850	0.850	192,000
2025-08-04	0.810	0.850	0.810	0.850	0.850	408,000
2025-08-01	0.780	0.840	0.780	0.810	0.810	399,000
2025-07-31	0.820	0.830	0.740	0.750	0.750	141,000
2025-07-30	0.790	0.880	0.750	0.750	0.750	477,000
2025-07-29	0.760	0.800	0.760	0.790	0.790	120,000
2025-07-28	0.800	0.800	0.740	0.760	0.760	216,000
2025-07-25	0.740	0.780	0.720	0.760	0.760	135,000
2025-07-24	0.700	0.760	0.670	0.750	0.750	852,000
2025-07-23	0.800	0.850	0.670	0.700	0.700	7,704,000
2025-07-22	0.630	0.790	0.620	0.790	0.790	8,907,000
2025-07-21	0.660	0.800	0.630	0.650	0.650	1,476,000
2025-07-18	0.600	0.640	0.600	0.640	0.640	180,000
2025-07-17	0.610	0.650	0.600	0.600	0.600	381,000
2025-07-16	0.620	0.650	0.600	0.610	0.610	318,000
2025-07-15	0.620	0.620	0.590	0.590	0.590	63,000
2025-07-14	0.630	0.630	0.580	0.580	0.580	525,000
2025-07-11	0.600	0.640	0.600	0.600	0.600	21,000
2025-07-10	0.610	0.650	0.600	0.600	0.600	39,000
2025-07-09	0.630	0.660	0.600	0.600	0.600	66,000
2025-07-08	0.600	0.670	0.600	0.600	0.600	111,000
2025-07-07	0.590	0.590	0.590	0.590	0.590	6,000
2025-07-04	0.610	0.650	0.600	0.600	0.600	48,000
2025-07-03	0.680	0.890	0.550	0.600	0.600	8,388,000
2025-07-02	0.560	0.710	0.560	0.690	0.690	7,035,000
2025-06-30	0.580	0.590	0.560	0.560	0.560	39,000
2025-06-27	0.610	0.610	0.560	0.580	0.580	51,000
2025-06-26	0.610	0.620	0.580	0.590	0.590	120,000
2025-06-25	0.600	0.680	0.580	0.590	0.590	108,000
2025-06-24	0.570	0.610	0.550	0.590	0.590	435,000
2025-06-23	0.630	0.640	0.560	0.570	0.570	69,000
2025-06-20	0.580	0.670	0.580	0.660	0.660	69,000
2025-06-19	0.580	0.580	0.580	0.580	0.580	12,000
2025-06-18	0.570	0.590	0.570	0.590	0.590	27,000
2025-06-17	0.560	0.560	0.560	0.560	0.560	33,000
2025-06-16	0.570	0.570	0.560	0.560	0.560	177,000
2025-06-13	0.570	0.570	0.570	0.570	0.570	12,000
2025-06-12	0.610	0.610	0.560	0.590	0.590	42,000
2025-06-11	0.600	0.600	0.570	0.580	0.580	99,000
2025-06-10	0.640	0.650	0.550	0.600	0.600	1,155,000
2025-06-09	0.610	0.640	0.610	0.620	0.620	48,000
2025-06-06	0.640	0.640	0.640	0.640	0.640	0
2025-06-05	0.640	0.640	0.640	0.640	0.640	0
2025-06-04	0.640	0.640	0.640	0.640	0.640	0
2025-06-03	0.640	0.640	0.640	0.640	0.640	441,000
2025-06-02	0.660	0.690	0.640	0.650	0.650	15,000
2025-05-30	0.650	0.650	0.640	0.640	0.640	78,000
2025-05-29	0.640	0.670	0.630	0.660	0.660	375,000
2025-05-28	0.690	0.690	0.640	0.670	0.670	366,000
2025-05-27	0.710	0.750	0.650	0.710	0.710	753,000
2025-05-26	0.780	0.780	0.780	0.780	0.780	0
2025-05-23	0.780	0.780	0.780	0.780	0.780	9,000
2025-05-22	0.780	0.780	0.780	0.780	0.780	0
2025-05-21	0.780	0.780	0.780	0.780	0.780	132,000
2025-05-20	0.730	0.770	0.700	0.770	0.770	18,000
2025-05-19	0.700	0.740	0.690	0.740	0.740	63,000
2025-05-16	0.710	0.710	0.710	0.710	0.710	39,000
2025-05-15	0.730	0.770	0.710	0.710	0.710	111,000
2025-05-14	0.700	0.830	0.700	0.730	0.730	78,000
2025-05-13	0.710	0.760	0.690	0.730	0.730	9,000

← NewerPage 6 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.