Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.700	0.710	0.650	0.710	0.710	318,000
2025-05-09	0.710	0.740	0.710	0.710	0.710	24,000
2025-05-08	0.710	0.710	0.710	0.710	0.710	0
2025-05-07	0.710	0.710	0.650	0.670	0.670	924,000
2025-05-06	0.760	0.760	0.760	0.760	0.760	0
2025-05-02	0.760	0.760	0.760	0.760	0.760	0
2025-04-30	0.730	0.770	0.690	0.760	0.760	21,000
2025-04-29	0.730	0.730	0.730	0.730	0.730	0
2025-04-28	0.730	0.730	0.730	0.730	0.730	0
2025-04-25	0.730	0.730	0.730	0.730	0.730	0
2025-04-24	0.710	0.740	0.660	0.730	0.730	153,000
2025-04-23	0.710	0.760	0.710	0.750	0.750	9,000
2025-04-22	0.750	0.750	0.700	0.710	0.710	12,000
2025-04-17	0.750	0.750	0.750	0.750	0.750	0
2025-04-16	0.750	0.750	0.750	0.750	0.750	0
2025-04-15	0.750	0.750	0.750	0.750	0.750	0
2025-04-14	0.750	0.750	0.750	0.750	0.750	0
2025-04-11	0.730	0.730	0.730	0.730	0.730	0
2025-04-10	0.790	0.790	0.700	0.750	0.750	210,000
2025-04-09	0.790	0.800	0.710	0.790	0.790	96,000
2025-04-08	0.760	0.760	0.760	0.760	0.760	0
2025-04-07	0.780	0.780	0.690	0.700	0.700	216,000
2025-04-03	0.780	0.780	0.780	0.780	0.780	0
2025-04-02	0.950	0.950	0.730	0.780	0.780	621,000
2025-04-01	0.840	0.840	0.840	0.840	0.840	0
2025-03-31	0.840	0.840	0.840	0.840	0.840	0
2025-03-28	0.850	0.850	0.780	0.840	0.840	111,000
2025-03-27	0.870	0.870	0.770	0.840	0.840	363,000
2025-03-26	0.800	0.840	0.790	0.840	0.840	579,000
2025-03-25	0.900	1.200	0.830	0.850	0.850	1,674,000
2025-03-24	0.940	0.940	0.870	0.880	0.880	357,000
2025-03-21	0.900	0.960	0.800	0.930	0.930	132,000
2025-03-20	0.930	0.930	0.880	0.930	0.930	249,000
2025-03-19	0.940	0.940	0.940	0.940	0.940	300,000
2025-03-18	0.950	0.960	0.940	0.940	0.940	423,000
2025-03-17	0.940	0.950	0.920	0.950	0.950	423,000
2025-03-14	0.880	0.880	0.880	0.880	0.880	0
2025-03-13	0.840	0.880	0.840	0.880	0.880	9,000
2025-03-12	0.890	0.950	0.890	0.890	0.890	429,000
2025-03-11	0.880	0.970	0.880	0.890	0.890	45,000
2025-03-10	0.870	0.880	0.840	0.880	0.880	54,000
2025-03-07	0.950	0.950	0.950	0.950	0.950	0
2025-03-06	0.840	0.960	0.840	0.950	0.950	291,000
2025-03-05	0.710	0.880	0.700	0.870	0.870	429,000
2025-03-04	0.730	0.740	0.660	0.720	0.720	903,000
2025-03-03	0.770	0.820	0.710	0.730	0.730	351,000
2025-02-28	0.870	0.870	0.750	0.770	0.770	1,710,000
2025-02-27	0.960	1.030	0.900	0.920	0.920	573,000
2025-02-26	0.950	1.010	0.950	1.000	1.000	24,000
2025-02-25	0.980	0.980	0.980	0.980	0.980	0
2025-02-24	0.980	0.980	0.980	0.980	0.980	39,000
2025-02-21	0.990	1.000	0.950	0.970	0.970	51,000
2025-02-20	0.970	1.020	0.970	0.980	0.980	75,000
2025-02-19	0.980	1.000	0.930	0.970	0.970	375,000
2025-02-18	1.010	1.010	1.010	1.010	1.010	0
2025-02-17	1.020	1.020	1.020	1.020	1.020	0
2025-02-14	1.000	1.000	1.000	1.000	1.000	15,000
2025-02-13	1.040	1.050	0.980	1.040	1.040	30,000
2025-02-12	1.080	1.100	1.010	1.010	1.010	180,000
2025-02-11	1.130	1.130	1.130	1.130	1.130	0

← NewerPage 7 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.