Yan Tat Group Holdings Limited 1480
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.9700-0.03 (-3.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.97 | -3.00% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 20.00K |
| 2026-09-30 | HKD 1.00 | +2.56% | HKD 1.00 | HKD 1.00 | HKD 0.98 | 48.00K |
| 2026-09-29 | HKD 0.98 | -3.47% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 2.00K |
| 2026-09-28 | HKD 1.01 | -1.94% | HKD 0.97 | HKD 1.01 | HKD 0.96 | 138.00K |
| 2026-09-25 | HKD 1.03 | -0.96% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-09-24 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-09-23 | HKD 1.04 | +6.67% | HKD 1.01 | HKD 1.04 | HKD 0.96 | 116.00K |
| 2026-09-22 | HKD 0.98 | -2.99% | HKD 1.01 | HKD 1.01 | HKD 0.98 | 158.00K |
| 2026-09-21 | HKD 1.00 | -0.50% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 72.00K |
| 2026-09-18 | HKD 1.01 | +0.50% | HKD 0.99 | HKD 1.01 | HKD 1.01 | 20.00K |
| 2026-09-17 | HKD 1.00 | -2.43% | HKD 0.99 | HKD 1.01 | HKD 0.99 | 24.00K |
| 2026-09-16 | HKD 1.03 | 0.00% | HKD 1.00 | HKD 1.03 | HKD 0.98 | 250.00K |
| 2026-09-15 | HKD 1.03 | +2.49% | HKD 1.00 | HKD 1.04 | HKD 1.00 | 72.00K |
| 2026-09-14 | HKD 1.00 | -1.47% | HKD 1.00 | HKD 1.01 | HKD 1.00 | 70.00K |
| 2026-09-11 | HKD 1.02 | -0.97% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 76.00K |
| 2026-09-10 | HKD 1.03 | -1.44% | HKD 1.02 | HKD 1.04 | HKD 1.02 | 70.00K |
| 2026-09-09 | HKD 1.04 | +0.97% | HKD 1.03 | HKD 1.04 | HKD 1.03 | 66.00K |
| 2026-09-08 | HKD 1.03 | -8.41% | HKD 1.13 | HKD 1.13 | HKD 1.03 | 292.00K |
| 2026-09-07 | HKD 1.13 | -3.00% | HKD 1.10 | HKD 1.16 | HKD 1.08 | 148.00K |
| 2026-09-04 | HKD 1.16 | -0.43% | HKD 1.13 | HKD 1.17 | HKD 1.05 | 216.00K |
| 2026-09-03 | HKD 1.17 | +1.30% | HKD 1.05 | HKD 1.17 | HKD 1.05 | 28.00K |
| 2026-09-02 | HKD 1.15 | -1.28% | HKD 1.13 | HKD 1.17 | HKD 1.07 | 12.00K |
| 2026-09-01 | HKD 1.17 | 0.00% | HKD 1.14 | HKD 1.17 | HKD 1.03 | 132.00K |
| 2026-08-31 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-28 | HKD 1.17 | +0.43% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-27 | HKD 1.16 | -0.43% | HKD 1.09 | HKD 1.16 | HKD 1.09 | 26.00K |
| 2026-08-26 | HKD 1.17 | -0.85% | HKD 1.11 | HKD 1.18 | HKD 1.11 | 12.00K |
| 2026-08-25 | HKD 1.18 | +0.85% | HKD 1.14 | HKD 1.20 | HKD 1.14 | 94.00K |
| 2026-08-24 | HKD 1.17 | +1.30% | HKD 1.15 | HKD 1.17 | HKD 1.07 | 100.00K |
| 2026-08-21 | HKD 1.15 | +1.32% | HKD 1.18 | HKD 1.18 | HKD 1.15 | 46.00K |
| 2026-08-20 | HKD 1.14 | -0.87% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-08-19 | HKD 1.15 | +8.49% | HKD 1.06 | HKD 1.15 | HKD 1.05 | 174.00K |
| 2026-08-18 | HKD 1.06 | -2.75% | HKD 1.09 | HKD 1.09 | HKD 1.06 | 52.00K |
| 2026-08-17 | HKD 1.09 | +1.87% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 6.00K |
| 2026-08-14 | HKD 1.07 | -3.60% | HKD 1.09 | HKD 1.09 | HKD 1.02 | 206.00K |
| 2026-08-13 | HKD 1.11 | -2.63% | HKD 1.14 | HKD 1.15 | HKD 1.11 | 14.00K |
| 2026-08-12 | HKD 1.14 | +0.88% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 36.00K |
| 2026-08-11 | HKD 1.13 | +2.73% | HKD 1.12 | HKD 1.14 | HKD 1.12 | 66.00K |
| 2026-08-10 | HKD 1.10 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.07 | 116.00K |
| 2026-08-07 | HKD 1.10 | +1.85% | HKD 1.08 | HKD 1.12 | HKD 1.06 | 124.00K |
| 2026-08-06 | HKD 1.08 | -2.26% | HKD 1.15 | HKD 1.18 | HKD 1.08 | 54.00K |
| 2026-08-05 | HKD 1.11 | -2.21% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-08-04 | HKD 1.13 | +6.60% | HKD 1.06 | HKD 1.14 | HKD 1.06 | 76.00K |
| 2026-08-03 | HKD 1.06 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.06 | 14.00K |
| 2026-07-31 | HKD 1.06 | +0.95% | HKD 1.03 | HKD 1.15 | HKD 1.03 | 98.00K |
| 2026-07-30 | HKD 1.05 | -1.87% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 30.00K |
| 2026-07-29 | HKD 1.07 | -6.96% | HKD 1.07 | HKD 1.10 | HKD 1.04 | 62.00K |
| 2026-07-28 | HKD 1.15 | +5.50% | HKD 1.08 | HKD 1.15 | HKD 1.08 | 86.00K |
| 2026-07-27 | HKD 1.09 | -5.22% | HKD 1.09 | HKD 1.09 | HKD 1.05 | 203.00K |
| 2026-07-24 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-07-23 | HKD 1.15 | +3.60% | HKD 1.18 | HKD 1.22 | HKD 1.15 | 10.00K |
| 2026-07-22 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.13 | HKD 1.10 | 118.00K |
| 2026-07-21 | HKD 1.11 | -3.48% | HKD 1.12 | HKD 1.12 | HKD 1.11 | 54.00K |
| 2026-07-20 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-07-17 | HKD 1.15 | -2.54% | HKD 1.16 | HKD 1.17 | HKD 1.10 | 190.00K |
| 2026-07-16 | HKD 1.18 | -4.84% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 56.00K |
| 2026-07-15 | HKD 1.24 | +4.20% | HKD 1.19 | HKD 1.25 | HKD 1.18 | 84.00K |
| 2026-07-14 | HKD 1.19 | -4.80% | HKD 1.21 | HKD 1.21 | HKD 1.18 | 260.00K |
| 2026-07-13 | HKD 1.25 | -1.57% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 32.00K |
| 2026-07-10 | HKD 1.27 | +3.25% | HKD 1.21 | HKD 1.34 | HKD 1.19 | 160.00K |
| 2026-07-09 | HKD 1.23 | -3.15% | HKD 1.23 | HKD 1.25 | HKD 1.21 | 208.00K |
| 2026-07-08 | HKD 1.27 | +1.60% | HKD 1.28 | HKD 1.30 | HKD 1.22 | 160.00K |
| 2026-07-07 | HKD 1.25 | -6.02% | HKD 1.31 | HKD 1.31 | HKD 1.25 | 104.00K |
| 2026-07-06 | HKD 1.33 | 0.00% | HKD 1.36 | HKD 1.38 | HKD 1.33 | 92.00K |
| 2026-07-03 | HKD 1.33 | -0.75% | HKD 1.33 | HKD 1.42 | HKD 1.33 | 548.00K |
| 2026-07-02 | HKD 1.34 | +5.51% | HKD 1.26 | HKD 1.39 | HKD 1.20 | 294.00K |
| 2026-06-30 | HKD 1.27 | -4.51% | HKD 1.30 | HKD 1.30 | HKD 1.20 | 212.00K |
| 2026-06-29 | HKD 1.33 | -2.92% | HKD 1.37 | HKD 1.37 | HKD 1.32 | 228.00K |
| 2026-06-26 | HKD 1.37 | -6.80% | HKD 1.42 | HKD 1.42 | HKD 1.37 | 108.00K |
| 2026-06-25 | HKD 1.47 | +8.89% | HKD 1.35 | HKD 1.48 | HKD 1.35 | 480.00K |
| 2026-06-24 | HKD 1.35 | -11.76% | HKD 1.38 | HKD 1.50 | HKD 1.22 | 1.83M |
| 2026-06-23 | HKD 1.53 | -15.00% | HKD 1.77 | HKD 1.77 | HKD 1.50 | 846.00K |
| 2026-06-22 | HKD 1.80 | -8.16% | HKD 1.96 | HKD 2.14 | HKD 1.78 | 1.42M |
| 2026-06-18 | HKD 1.96 | -1.51% | HKD 1.96 | HKD 1.96 | HKD 1.78 | 1.09M |
| 2026-06-17 | HKD 1.99 | -3.40% | HKD 1.96 | HKD 2.15 | HKD 1.88 | 1.31M |
| 2026-06-16 | HKD 2.06 | -0.96% | HKD 2.02 | HKD 2.19 | HKD 1.85 | 1.17M |
| 2026-06-15 | HKD 2.08 | -6.73% | HKD 2.30 | HKD 2.43 | HKD 2.05 | 1.56M |
| 2026-06-12 | HKD 2.23 | -14.89% | HKD 2.72 | HKD 2.95 | HKD 2.12 | 4.33M |
| 2026-06-11 | HKD 2.62 | -5.07% | HKD 2.68 | HKD 2.95 | HKD 2.45 | 4.57M |
| 2026-06-10 | HKD 2.76 | +31.43% | HKD 2.05 | HKD 2.76 | HKD 1.90 | 5.01M |
| 2026-06-09 | HKD 2.10 | +30.43% | HKD 1.68 | HKD 2.32 | HKD 1.66 | 6.26M |
| 2026-06-08 | HKD 1.61 | -14.81% | HKD 1.80 | HKD 1.81 | HKD 1.60 | 1.86M |
| 2026-06-05 | HKD 1.89 | +35.00% | HKD 1.47 | HKD 2.70 | HKD 1.47 | 15.81M |
| 2026-06-04 | HKD 1.40 | +15.70% | HKD 1.21 | HKD 1.58 | HKD 1.21 | 1.17M |
| 2026-06-03 | HKD 1.21 | +0.83% | HKD 1.20 | HKD 1.26 | HKD 1.20 | 424.00K |
| 2026-06-02 | HKD 1.20 | -0.83% | HKD 1.15 | HKD 1.23 | HKD 1.15 | 48.00K |
| 2026-06-01 | HKD 1.21 | +2.54% | HKD 1.25 | HKD 1.26 | HKD 1.21 | 461.00K |
| 2026-05-29 | HKD 1.18 | +1.72% | HKD 1.20 | HKD 1.25 | HKD 1.18 | 102.00K |
| 2026-05-28 | HKD 1.16 | +1.75% | HKD 1.11 | HKD 1.20 | HKD 1.10 | 172.00K |
| 2026-05-27 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.08 | 108.00K |