Yadong Group Holdings Limited 1795
HKEX · Hong Kong SAR China · Process Industries
HKD 0.4750-0.01 (-2.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.47 | -2.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 24.00K |
| 2026-09-30 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-29 | HKD 0.49 | 0.00% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 48.00K |
| 2026-09-28 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 3.00K |
| 2026-09-25 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-24 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-23 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-22 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-21 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 57.00K |
| 2026-09-18 | HKD 0.48 | -1.03% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-09-17 | HKD 0.49 | -1.02% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 21.00K |
| 2026-09-16 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-15 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-14 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-11 | HKD 0.50 | +1.02% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-10 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-09 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-08 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-07 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-04 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-03 | HKD 0.50 | +10.00% | HKD 0.46 | HKD 0.50 | HKD 0.46 | 276.00K |
| 2026-09-02 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.46 | 6.00K |
| 2026-09-01 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-31 | HKD 0.45 | -2.17% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-28 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-27 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-26 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 12.00K |
| 2026-08-25 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-24 | HKD 0.46 | +2.22% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 3.00K |
| 2026-08-21 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-20 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-19 | HKD 0.45 | -2.17% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 78.00K |
| 2026-08-18 | HKD 0.46 | +1.10% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 9.00K |
| 2026-08-17 | HKD 0.46 | +3.41% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-08-14 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 27.00K |
| 2026-08-13 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-12 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 54.00K |
| 2026-08-11 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 18.00K |
| 2026-08-10 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-07 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 81.00K |
| 2026-08-06 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-05 | HKD 0.44 | +7.41% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 51.00K |
| 2026-08-04 | HKD 0.41 | +6.58% | HKD 0.39 | HKD 0.44 | HKD 0.39 | 27.00K |
| 2026-08-03 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-31 | HKD 0.38 | -3.80% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 15.00K |
| 2026-07-30 | HKD 0.40 | -3.66% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 207.00K |
| 2026-07-29 | HKD 0.41 | -2.38% | HKD 0.42 | HKD 0.44 | HKD 0.41 | 144.00K |
| 2026-07-28 | HKD 0.42 | -13.40% | HKD 0.49 | HKD 0.49 | HKD 0.40 | 1.38M |
| 2026-07-27 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-24 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 12.00K |
| 2026-07-23 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-22 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-21 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-20 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-17 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-16 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 6.00K |
| 2026-07-15 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 18.00K |
| 2026-07-14 | HKD 0.49 | +2.11% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-13 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 3.00K |
| 2026-07-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 60.00K |
| 2026-07-08 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 36.00K |
| 2026-07-07 | HKD 0.47 | -4.04% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 21.00K |
| 2026-07-06 | HKD 0.50 | +3.13% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-07-03 | HKD 0.48 | -2.04% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 12.00K |
| 2026-07-02 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 360.00K |
| 2026-06-30 | HKD 0.49 | +3.16% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 162.00K |
| 2026-06-29 | HKD 0.47 | -3.06% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 753.00K |
| 2026-06-26 | HKD 0.49 | -7.55% | HKD 0.51 | HKD 0.51 | HKD 0.49 | 354.00K |
| 2026-06-25 | HKD 0.53 | -1.85% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 144.00K |
| 2026-06-24 | HKD 0.54 | +3.85% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 66.00K |
| 2026-06-23 | HKD 0.52 | -3.70% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-06-22 | HKD 0.54 | -1.82% | HKD 0.53 | HKD 0.55 | HKD 0.52 | 90.00K |
| 2026-06-18 | HKD 0.55 | -1.79% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-06-17 | HKD 0.56 | +3.70% | HKD 0.58 | HKD 0.58 | HKD 0.53 | 30.00K |
| 2026-06-16 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 198.00K |
| 2026-06-15 | HKD 0.55 | -3.51% | HKD 0.54 | HKD 0.55 | HKD 0.53 | 30.00K |
| 2026-06-12 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 15.00K |
| 2026-06-11 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.60 | HKD 0.56 | 18.00K |
| 2026-06-10 | HKD 0.56 | +3.70% | HKD 0.54 | HKD 0.61 | HKD 0.52 | 1.43M |
| 2026-06-09 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 24.00K |
| 2026-06-08 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.52 | 90.00K |
| 2026-06-05 | HKD 0.53 | -1.85% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 36.00K |
| 2026-06-04 | HKD 0.54 | -3.57% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 15.00K |
| 2026-06-03 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-02 | HKD 0.56 | +5.66% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 339.00K |
| 2026-06-01 | HKD 0.53 | -1.85% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 195.00K |
| 2026-05-29 | HKD 0.54 | +1.89% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-05-28 | HKD 0.53 | -7.02% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 495.00K |
| 2026-05-27 | HKD 0.57 | -3.39% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 252.00K |