Yadong Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.060	1.070	1.000	1.070	1.070	222,000
2024-11-07	1.000	1.080	1.000	1.080	1.080	96,000
2024-11-06	1.030	1.050	1.020	1.030	1.030	84,000
2024-11-05	1.000	1.130	1.000	1.050	1.050	249,000
2024-11-04	1.000	1.000	1.000	1.000	1.000	0
2024-11-01	0.940	0.960	0.930	0.960	0.960	237,000
2024-10-31	0.960	1.020	0.950	1.000	1.000	174,000
2024-10-30	0.910	0.950	0.910	0.950	0.950	51,000
2024-10-29	0.920	0.980	0.920	0.930	0.930	39,000
2024-10-28	0.910	0.940	0.910	0.920	0.920	162,000
2024-10-25	0.910	0.910	0.910	0.910	0.910	0
2024-10-24	0.870	0.920	0.860	0.910	0.910	42,000
2024-10-23	0.900	0.910	0.890	0.890	0.890	150,000
2024-10-22	0.910	0.910	0.900	0.900	0.900	9,000
2024-10-21	0.920	0.930	0.900	0.900	0.900	18,000
2024-10-18	0.960	0.960	0.920	0.920	0.920	6,000
2024-10-17	0.960	0.960	0.960	0.960	0.960	0
2024-10-16	0.970	0.970	0.970	0.970	0.970	0
2024-10-15	0.970	0.970	0.970	0.970	0.970	0
2024-10-14	0.960	0.970	0.910	0.970	0.970	54,000
2024-10-10	0.920	0.990	0.920	0.950	0.950	51,000
2024-10-09	0.930	0.930	0.800	0.910	0.910	543,000
2024-10-08	0.960	0.990	0.940	0.970	0.970	75,000
2024-10-07	1.010	1.020	0.960	0.970	0.970	231,000
2024-10-04	1.010	1.010	0.980	1.000	1.000	48,000
2024-10-03	0.970	1.020	0.970	1.010	1.010	111,000
2024-10-02	1.060	1.060	0.900	0.970	0.970	348,000
2024-09-30	0.950	0.980	0.940	0.980	0.980	120,000
2024-09-27	0.940	1.000	0.910	0.950	0.950	66,000
2024-09-26	0.910	0.970	0.910	0.940	0.940	55,000
2024-09-25	0.950	1.000	0.910	0.940	0.940	492,000
2024-09-24	0.950	1.000	0.910	0.930	0.930	351,000
2024-09-23	0.950	0.950	0.950	0.950	0.950	3,000
2024-09-20	0.990	0.990	0.990	0.990	0.990	0
2024-09-19	1.010	1.010	0.950	1.000	1.000	45,000
2024-09-17	0.990	1.010	0.980	1.010	1.010	72,000
2024-09-16	0.970	0.990	0.970	0.980	0.980	24,000
2024-09-13	0.970	0.970	0.890	0.890	0.890	33,000
2024-09-12	0.960	0.960	0.960	0.960	0.960	6,000
2024-09-11	0.970	0.980	0.970	0.970	0.970	3,000
2024-09-10	0.980	0.980	0.980	0.980	0.980	0
2024-09-09	0.980	0.980	0.980	0.980	0.980	0
2024-09-05	0.960	0.960	0.950	0.960	0.960	12,000
2024-09-04	1.010	1.100	0.980	0.980	0.980	138,000
2024-09-03	0.960	1.080	0.960	1.080	1.080	99,000
2024-09-02	0.980	1.200	0.930	0.960	0.960	126,000
2024-08-30	0.980	0.980	0.970	0.970	0.970	54,000
2024-08-29	0.970	1.040	0.950	0.970	0.970	24,000
2024-08-28	1.010	1.190	1.010	1.020	1.020	93,000
2024-08-27	0.960	0.980	0.960	0.980	0.980	27,000
2024-08-26	0.970	0.970	0.930	0.930	0.930	102,000
2024-08-23	0.990	0.990	0.990	0.990	0.990	0
2024-08-22	0.970	1.050	0.960	1.040	1.040	33,000
2024-08-21	0.980	1.130	0.980	1.020	1.020	135,000
2024-08-20	1.040	1.070	0.990	1.000	1.000	75,000
2024-08-19	1.010	1.010	0.920	0.980	0.980	156,000
2024-08-16	1.000	1.030	0.920	0.920	0.920	411,000
2024-08-15	0.950	1.040	0.950	0.990	0.990	39,000
2024-08-14	0.920	0.920	0.920	0.920	0.920	3,000
2024-08-13	0.950	1.020	0.890	1.010	1.010	186,000

← NewerPage 9 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.