Yadea Group Holdings Ltd. 1585
HKEX · Hong Kong SAR China · Consumer Durables
HKD 8.28+0.20 (+2.41%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 8.27 | +2.41% | HKD 8.02 | HKD 8.34 | HKD 8.00 | 6.68M |
| 2026-09-29 | HKD 8.08 | -2.24% | HKD 8.57 | HKD 8.57 | HKD 8.03 | 5.22M |
| 2026-09-28 | HKD 8.27 | +0.85% | HKD 8.30 | HKD 8.30 | HKD 8.19 | 5.12M |
| 2026-09-25 | HKD 8.19 | -1.32% | HKD 8.34 | HKD 8.34 | HKD 8.01 | 4.57M |
| 2026-09-24 | HKD 8.31 | -1.95% | HKD 8.47 | HKD 8.47 | HKD 8.21 | 11.41M |
| 2026-09-23 | HKD 8.47 | 0.00% | HKD 8.43 | HKD 8.57 | HKD 8.35 | 11.12M |
| 2026-09-22 | HKD 8.47 | +0.53% | HKD 8.44 | HKD 8.48 | HKD 8.33 | 10.10M |
| 2026-09-21 | HKD 8.43 | -2.54% | HKD 8.67 | HKD 8.67 | HKD 8.42 | 9.19M |
| 2026-09-18 | HKD 8.65 | -1.71% | HKD 8.66 | HKD 8.94 | HKD 8.65 | 13.57M |
| 2026-09-17 | HKD 8.80 | +2.39% | HKD 8.57 | HKD 8.81 | HKD 8.45 | 15.06M |
| 2026-09-16 | HKD 8.59 | -2.22% | HKD 8.69 | HKD 8.75 | HKD 8.52 | 16.83M |
| 2026-09-15 | HKD 8.78 | +1.04% | HKD 8.69 | HKD 8.86 | HKD 8.57 | 24.39M |
| 2026-09-14 | HKD 8.69 | +1.58% | HKD 8.51 | HKD 8.76 | HKD 8.44 | 21.15M |
| 2026-09-11 | HKD 8.56 | -1.61% | HKD 8.70 | HKD 8.70 | HKD 8.51 | 32.69M |
| 2026-09-10 | HKD 8.70 | -2.58% | HKD 8.96 | HKD 8.99 | HKD 8.62 | 12.85M |
| 2026-09-09 | HKD 8.93 | +1.25% | HKD 8.85 | HKD 8.97 | HKD 8.66 | 10.18M |
| 2026-09-08 | HKD 8.82 | -0.79% | HKD 9.15 | HKD 9.15 | HKD 8.66 | 11.40M |
| 2026-09-07 | HKD 8.89 | -2.41% | HKD 9.11 | HKD 9.30 | HKD 8.82 | 13.75M |
| 2026-09-04 | HKD 9.11 | -0.49% | HKD 9.15 | HKD 9.24 | HKD 9.07 | 12.38M |
| 2026-09-03 | HKD 9.15 | +0.77% | HKD 8.98 | HKD 9.24 | HKD 8.98 | 16.58M |
| 2026-09-02 | HKD 9.09 | -3.20% | HKD 9.27 | HKD 9.30 | HKD 8.96 | 20.29M |
| 2026-09-01 | HKD 9.39 | +0.27% | HKD 9.36 | HKD 9.61 | HKD 9.26 | 13.79M |
| 2026-08-31 | HKD 9.36 | -2.40% | HKD 9.59 | HKD 9.59 | HKD 9.25 | 12.54M |
| 2026-08-28 | HKD 9.59 | +1.27% | HKD 9.31 | HKD 9.70 | HKD 9.31 | 12.39M |
| 2026-08-27 | HKD 9.47 | -4.39% | HKD 9.93 | HKD 9.93 | HKD 9.17 | 26.78M |
| 2026-08-26 | HKD 9.90 | -3.83% | HKD 10.35 | HKD 10.59 | HKD 9.81 | 19.94M |
| 2026-08-25 | HKD 10.30 | -1.34% | HKD 10.44 | HKD 10.50 | HKD 9.68 | 21.92M |
| 2026-08-24 | HKD 10.44 | +4.30% | HKD 9.90 | HKD 10.50 | HKD 9.90 | 14.73M |
| 2026-08-21 | HKD 10.01 | +0.25% | HKD 10.30 | HKD 10.33 | HKD 9.91 | 9.17M |
| 2026-08-20 | HKD 9.98 | +1.06% | HKD 9.90 | HKD 10.15 | HKD 9.90 | 2.84M |
| 2026-08-19 | HKD 9.88 | -0.60% | HKD 10.18 | HKD 10.18 | HKD 9.79 | 2.73M |
| 2026-08-18 | HKD 9.94 | -2.45% | HKD 10.20 | HKD 10.20 | HKD 9.87 | 1.83M |
| 2026-08-17 | HKD 10.19 | +1.09% | HKD 10.14 | HKD 10.25 | HKD 10.08 | 2.65M |
| 2026-08-14 | HKD 10.08 | +2.60% | HKD 9.82 | HKD 10.11 | HKD 9.66 | 4.76M |
| 2026-08-13 | HKD 9.82 | +0.72% | HKD 9.61 | HKD 9.88 | HKD 9.72 | 6.49M |
| 2026-08-12 | HKD 9.76 | +0.36% | HKD 9.72 | HKD 9.78 | HKD 9.59 | 9.39M |
| 2026-08-11 | HKD 9.72 | -2.46% | HKD 9.92 | HKD 9.99 | HKD 9.70 | 7.93M |
| 2026-08-10 | HKD 9.97 | -0.15% | HKD 9.98 | HKD 10.17 | HKD 9.85 | 6.60M |
| 2026-08-07 | HKD 9.98 | -1.19% | HKD 10.00 | HKD 10.08 | HKD 9.95 | 3.00M |
| 2026-08-06 | HKD 10.10 | -1.66% | HKD 10.09 | HKD 10.31 | HKD 10.02 | 8.10M |
| 2026-08-05 | HKD 10.27 | +0.29% | HKD 10.12 | HKD 10.41 | HKD 9.99 | 4.23M |
| 2026-08-04 | HKD 10.24 | -3.12% | HKD 10.67 | HKD 10.69 | HKD 10.10 | 8.30M |
| 2026-08-03 | HKD 10.57 | -1.49% | HKD 10.76 | HKD 10.78 | HKD 10.45 | 9.32M |
| 2026-07-31 | HKD 10.73 | -1.83% | HKD 10.93 | HKD 10.98 | HKD 10.73 | 6.27M |
| 2026-07-30 | HKD 10.93 | -1.18% | HKD 11.06 | HKD 11.06 | HKD 10.70 | 8.95M |
| 2026-07-29 | HKD 11.06 | +4.34% | HKD 10.39 | HKD 11.21 | HKD 10.38 | 11.24M |
| 2026-07-28 | HKD 10.60 | +2.91% | HKD 10.49 | HKD 10.62 | HKD 10.38 | 6.22M |
| 2026-07-27 | HKD 10.30 | +1.18% | HKD 10.02 | HKD 10.39 | HKD 10.02 | 3.64M |
| 2026-07-24 | HKD 10.18 | -1.07% | HKD 10.38 | HKD 10.38 | HKD 10.04 | 3.61M |
| 2026-07-23 | HKD 10.29 | +0.19% | HKD 10.37 | HKD 10.37 | HKD 10.00 | 5.15M |
| 2026-07-22 | HKD 10.27 | -0.58% | HKD 10.33 | HKD 10.37 | HKD 10.13 | 4.65M |
| 2026-07-21 | HKD 10.33 | +1.47% | HKD 10.18 | HKD 10.48 | HKD 9.98 | 4.92M |
| 2026-07-20 | HKD 10.18 | -1.17% | HKD 10.30 | HKD 10.49 | HKD 10.03 | 7.70M |
| 2026-07-17 | HKD 10.30 | +1.38% | HKD 10.16 | HKD 10.50 | HKD 10.16 | 15.25M |
| 2026-07-16 | HKD 10.16 | +2.63% | HKD 10.00 | HKD 10.22 | HKD 9.93 | 7.40M |
| 2026-07-15 | HKD 9.90 | +3.45% | HKD 9.67 | HKD 9.93 | HKD 9.63 | 9.84M |
| 2026-07-14 | HKD 9.57 | +0.53% | HKD 9.52 | HKD 9.59 | HKD 9.37 | 6.91M |
| 2026-07-13 | HKD 9.52 | -0.21% | HKD 9.46 | HKD 9.57 | HKD 9.39 | 8.06M |
| 2026-07-10 | HKD 9.54 | +1.38% | HKD 9.40 | HKD 9.61 | HKD 9.23 | 10.78M |
| 2026-07-09 | HKD 9.41 | -0.53% | HKD 9.46 | HKD 9.59 | HKD 9.33 | 9.42M |
| 2026-07-08 | HKD 9.46 | -2.07% | HKD 9.57 | HKD 9.68 | HKD 9.41 | 10.23M |
| 2026-07-07 | HKD 9.66 | +3.09% | HKD 9.37 | HKD 9.66 | HKD 9.34 | 13.37M |
| 2026-07-06 | HKD 9.37 | +2.52% | HKD 9.14 | HKD 9.42 | HKD 9.02 | 9.31M |
| 2026-07-03 | HKD 9.14 | +0.55% | HKD 9.09 | HKD 9.23 | HKD 8.87 | 14.39M |
| 2026-07-02 | HKD 9.09 | +2.02% | HKD 9.02 | HKD 9.11 | HKD 8.79 | 15.01M |
| 2026-06-30 | HKD 8.91 | -5.21% | HKD 9.39 | HKD 9.47 | HKD 8.91 | 12.90M |
| 2026-06-29 | HKD 9.40 | 0.00% | HKD 9.40 | HKD 9.63 | HKD 9.39 | 12.56M |
| 2026-06-26 | HKD 9.40 | -2.89% | HKD 9.68 | HKD 9.68 | HKD 9.38 | 9.13M |
| 2026-06-25 | HKD 9.68 | +0.62% | HKD 9.62 | HKD 9.90 | HKD 9.34 | 6.84M |
| 2026-06-24 | HKD 9.62 | -1.33% | HKD 9.86 | HKD 9.93 | HKD 9.52 | 6.46M |
| 2026-06-23 | HKD 9.75 | -4.88% | HKD 9.72 | HKD 9.80 | HKD 9.58 | 5.33M |
| 2026-06-22 | HKD 10.25 | -3.21% | HKD 10.59 | HKD 10.87 | HKD 10.03 | 7.89M |
| 2026-06-18 | HKD 10.59 | -1.21% | HKD 10.70 | HKD 11.23 | HKD 10.45 | 16.76M |
| 2026-06-17 | HKD 10.72 | -1.92% | HKD 11.01 | HKD 11.14 | HKD 10.70 | 4.03M |
| 2026-06-16 | HKD 10.93 | -0.64% | HKD 11.05 | HKD 11.43 | HKD 10.93 | 3.94M |
| 2026-06-15 | HKD 11.00 | -1.43% | HKD 11.49 | HKD 11.49 | HKD 10.94 | 3.83M |
| 2026-06-12 | HKD 11.16 | +4.40% | HKD 10.74 | HKD 11.20 | HKD 10.72 | 6.60M |
| 2026-06-11 | HKD 10.69 | -3.61% | HKD 11.09 | HKD 11.09 | HKD 10.68 | 9.93M |
| 2026-06-10 | HKD 11.09 | -2.20% | HKD 11.05 | HKD 11.67 | HKD 10.91 | 6.15M |
| 2026-06-09 | HKD 11.34 | -1.90% | HKD 11.56 | HKD 11.62 | HKD 11.28 | 5.79M |
| 2026-06-08 | HKD 11.56 | -0.60% | HKD 12.69 | HKD 12.70 | HKD 11.38 | 10.75M |
| 2026-06-05 | HKD 11.63 | -0.51% | HKD 11.69 | HKD 11.78 | HKD 11.60 | 3.93M |
| 2026-06-04 | HKD 11.69 | 0.00% | HKD 11.50 | HKD 11.69 | HKD 11.17 | 5.90M |
| 2026-06-03 | HKD 11.69 | +0.78% | HKD 11.60 | HKD 11.70 | HKD 11.60 | 3.48M |
| 2026-06-02 | HKD 11.60 | +2.84% | HKD 11.24 | HKD 11.68 | HKD 11.24 | 5.82M |
| 2026-06-01 | HKD 11.28 | +0.09% | HKD 11.21 | HKD 11.39 | HKD 11.11 | 6.59M |
| 2026-05-29 | HKD 11.27 | -0.88% | HKD 11.45 | HKD 11.79 | HKD 11.24 | 22.25M |
| 2026-05-28 | HKD 11.37 | -1.64% | HKD 11.56 | HKD 11.82 | HKD 11.28 | 3.97M |
| 2026-05-27 | HKD 11.56 | -1.03% | HKD 11.61 | HKD 11.72 | HKD 11.38 | 3.94M |
| 2026-05-26 | HKD 11.68 | -0.85% | HKD 11.77 | HKD 11.86 | HKD 11.62 | 3.46M |