Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.060	1.170	1.060	1.130	1.130	138,000
2025-02-07	1.090	1.140	1.090	1.120	1.120	84,000
2025-02-06	1.130	1.130	1.130	1.130	1.130	0
2025-02-05	1.100	1.100	1.100	1.100	1.100	0
2025-02-04	1.070	1.100	1.060	1.100	1.100	81,000
2025-02-03	1.140	1.140	1.020	1.060	1.060	72,000
2025-01-28	1.100	1.100	1.100	1.100	1.100	0
2025-01-27	0.930	1.100	0.930	1.100	1.100	801,000
2025-01-24	1.150	1.200	0.930	0.930	0.930	3,513,000
2025-01-23	1.010	1.150	0.950	1.150	1.150	279,000
2025-01-22	0.990	1.010	0.960	1.000	1.000	84,000
2025-01-21	1.050	1.100	1.000	1.000	1.000	273,000
2025-01-20	1.050	1.060	0.960	1.050	1.050	348,000
2025-01-17	1.100	1.100	1.100	1.100	1.100	0
2025-01-16	1.100	1.100	1.100	1.100	1.100	1,671,000
2025-01-15	1.110	1.110	1.110	1.110	1.110	0
2025-01-14	1.150	1.150	1.150	1.150	1.150	0
2025-01-13	1.060	1.060	1.000	1.050	1.050	18,000
2025-01-10	1.060	1.060	1.060	1.060	1.060	0
2025-01-09	1.060	1.060	1.060	1.060	1.060	0
2025-01-08	1.070	1.070	1.070	1.070	1.070	0
2025-01-07	1.150	1.210	1.030	1.080	1.080	207,000
2025-01-06	1.200	1.200	1.130	1.140	1.140	258,000
2025-01-03	1.130	1.200	1.120	1.130	1.130	372,000
2025-01-02	1.100	1.150	1.070	1.100	1.100	696,000
2024-12-31	1.150	1.150	1.150	1.150	1.150	0
2024-12-30	1.170	1.190	1.160	1.190	1.190	15,000
2024-12-27	1.200	1.260	1.150	1.170	1.170	282,000
2024-12-24	1.150	1.150	1.150	1.150	1.150	0
2024-12-23	1.190	1.230	1.190	1.190	1.190	915,000
2024-12-20	1.200	1.200	1.200	1.200	1.200	153,000
2024-12-19	1.200	1.240	1.200	1.200	1.200	111,000
2024-12-18	1.320	1.320	1.150	1.150	1.150	777,000
2024-12-17	1.320	1.320	1.320	1.320	1.320	0
2024-12-16	1.280	1.330	1.200	1.320	1.320	213,000
2024-12-13	1.290	1.290	1.200	1.280	1.280	42,000
2024-12-12	1.200	1.250	1.160	1.230	1.230	4,193,000
2024-12-11	1.330	1.330	1.180	1.230	1.230	378,000
2024-12-10	1.290	1.290	1.290	1.290	1.290	0
2024-12-09	1.360	1.360	1.360	1.360	1.360	833,000
2024-12-06	1.350	1.360	1.160	1.350	1.350	48,000
2024-12-05	1.360	1.360	1.360	1.360	1.360	0
2024-12-04	1.180	1.320	1.180	1.310	1.310	36,000
2024-12-03	1.390	1.390	1.110	1.190	1.190	1,341,000
2024-12-02	1.280	1.330	1.280	1.330	1.330	9,000
2024-11-29	1.270	1.270	1.270	1.270	1.270	0
2024-11-28	1.300	1.400	1.280	1.380	1.380	126,000
2024-11-27	1.350	1.350	1.330	1.330	1.330	15,000
2024-11-26	1.250	1.310	1.250	1.310	1.310	21,000
2024-11-25	1.180	1.360	1.180	1.360	1.360	33,000
2024-11-22	1.340	1.340	1.330	1.330	1.330	18,000
2024-11-21	1.400	1.410	1.250	1.250	1.250	498,000
2024-11-20	1.500	1.510	1.290	1.400	1.400	231,000
2024-11-19	1.420	1.460	1.330	1.330	1.330	387,000
2024-11-18	1.290	1.510	1.250	1.330	1.330	675,000
2024-11-15	1.650	1.650	1.200	1.410	1.410	720,000
2024-11-14	1.400	1.750	1.400	1.700	1.700	1,977,000
2024-11-13	1.150	1.350	1.150	1.340	1.340	633,000
2024-11-12	1.130	1.220	1.130	1.130	1.130	135,000
2024-11-11	1.130	1.140	1.050	1.130	1.130	408,000

← NewerPage 8 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.