YesAsia Holdings Limited 2209
HKEX · Hong Kong SAR China · Technology Services
HKD 3.18-0.23 (-6.62%)
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 3.17 | -6.62% | HKD 3.38 | HKD 3.38 | HKD 3.15 | 839.00K |
| 2026-09-30 | HKD 3.40 | +2.26% | HKD 3.33 | HKD 3.40 | HKD 3.31 | 260.00K |
| 2026-09-29 | HKD 3.33 | -1.48% | HKD 3.33 | HKD 3.40 | HKD 3.32 | 77.00K |
| 2026-09-28 | HKD 3.38 | +0.15% | HKD 3.32 | HKD 3.40 | HKD 3.32 | 68.00K |
| 2026-09-25 | HKD 3.37 | -1.75% | HKD 3.42 | HKD 3.44 | HKD 3.32 | 162.00K |
| 2026-09-24 | HKD 3.43 | +1.48% | HKD 3.38 | HKD 3.44 | HKD 3.36 | 194.00K |
| 2026-09-23 | HKD 3.38 | +0.90% | HKD 3.41 | HKD 3.41 | HKD 3.25 | 526.00K |
| 2026-09-22 | HKD 3.35 | -2.62% | HKD 3.43 | HKD 3.43 | HKD 3.30 | 239.00K |
| 2026-09-21 | HKD 3.44 | -1.43% | HKD 3.49 | HKD 3.57 | HKD 3.38 | 136.00K |
| 2026-09-18 | HKD 3.49 | -1.41% | HKD 3.54 | HKD 3.54 | HKD 3.40 | 153.00K |
| 2026-09-17 | HKD 3.54 | -2.21% | HKD 3.61 | HKD 3.65 | HKD 3.45 | 651.00K |
| 2026-09-16 | HKD 3.62 | -2.16% | HKD 3.67 | HKD 3.67 | HKD 3.55 | 367.00K |
| 2026-09-15 | HKD 3.70 | +1.51% | HKD 3.63 | HKD 3.73 | HKD 3.63 | 497.00K |
| 2026-09-14 | HKD 3.64 | +2.68% | HKD 3.59 | HKD 3.68 | HKD 3.58 | 510.00K |
| 2026-09-11 | HKD 3.55 | +2.16% | HKD 3.40 | HKD 3.58 | HKD 3.40 | 504.00K |
| 2026-09-10 | HKD 3.47 | -1.28% | HKD 3.41 | HKD 3.54 | HKD 3.40 | 286.00K |
| 2026-09-09 | HKD 3.52 | +2.33% | HKD 3.44 | HKD 3.55 | HKD 3.42 | 490.00K |
| 2026-09-08 | HKD 3.44 | -0.72% | HKD 3.44 | HKD 3.48 | HKD 3.40 | 312.00K |
| 2026-09-07 | HKD 3.46 | +1.91% | HKD 3.43 | HKD 3.47 | HKD 3.30 | 357.00K |
| 2026-09-04 | HKD 3.40 | +5.92% | HKD 3.20 | HKD 3.41 | HKD 3.20 | 643.00K |
| 2026-09-03 | HKD 3.21 | +0.78% | HKD 3.14 | HKD 3.28 | HKD 3.14 | 455.00K |
| 2026-09-02 | HKD 3.18 | -1.85% | HKD 3.11 | HKD 3.24 | HKD 3.11 | 770.00K |
| 2026-09-01 | HKD 3.24 | +1.72% | HKD 3.21 | HKD 3.28 | HKD 3.15 | 497.00K |
| 2026-08-31 | HKD 3.19 | -13.78% | HKD 3.63 | HKD 3.63 | HKD 3.10 | 2.76M |
| 2026-08-28 | HKD 3.70 | +3.79% | HKD 3.51 | HKD 3.78 | HKD 3.51 | 465.00K |
| 2026-08-27 | HKD 3.57 | -0.14% | HKD 3.57 | HKD 3.60 | HKD 3.51 | 337.00K |
| 2026-08-26 | HKD 3.57 | -2.19% | HKD 3.56 | HKD 3.70 | HKD 3.54 | 565.00K |
| 2026-08-25 | HKD 3.65 | +2.24% | HKD 3.50 | HKD 3.65 | HKD 3.49 | 279.00K |
| 2026-08-24 | HKD 3.57 | -0.14% | HKD 3.58 | HKD 3.60 | HKD 3.48 | 173.00K |
| 2026-08-21 | HKD 3.58 | +1.13% | HKD 3.47 | HKD 3.64 | HKD 3.47 | 137.00K |
| 2026-08-20 | HKD 3.54 | 0.00% | HKD 3.43 | HKD 3.61 | HKD 3.43 | 126.00K |
| 2026-08-19 | HKD 3.54 | +0.28% | HKD 3.56 | HKD 3.64 | HKD 3.44 | 660.00K |
| 2026-08-18 | HKD 3.53 | -2.35% | HKD 3.56 | HKD 3.63 | HKD 3.50 | 497.00K |
| 2026-08-17 | HKD 3.61 | -2.96% | HKD 3.80 | HKD 3.80 | HKD 3.60 | 120.00K |
| 2026-08-14 | HKD 3.72 | +4.20% | HKD 3.60 | HKD 3.74 | HKD 3.60 | 348.00K |
| 2026-08-13 | HKD 3.57 | -3.51% | HKD 3.85 | HKD 3.85 | HKD 3.50 | 1.88M |
| 2026-08-12 | HKD 3.70 | -0.27% | HKD 3.79 | HKD 3.89 | HKD 3.67 | 1.02M |
| 2026-08-11 | HKD 3.71 | -2.37% | HKD 3.80 | HKD 3.84 | HKD 3.69 | 408.00K |
| 2026-08-10 | HKD 3.80 | +2.15% | HKD 3.83 | HKD 3.85 | HKD 3.72 | 464.00K |
| 2026-08-07 | HKD 3.72 | -0.80% | HKD 3.70 | HKD 3.84 | HKD 3.65 | 560.00K |
| 2026-08-06 | HKD 3.75 | +5.34% | HKD 3.57 | HKD 4.04 | HKD 3.38 | 2.93M |
| 2026-08-05 | HKD 3.56 | -1.11% | HKD 3.61 | HKD 3.82 | HKD 3.52 | 7.62M |
| 2026-08-04 | HKD 3.60 | +5.57% | HKD 3.52 | HKD 3.65 | HKD 3.39 | 937.00K |
| 2026-08-03 | HKD 3.41 | +4.60% | HKD 3.40 | HKD 3.56 | HKD 3.40 | 809.00K |
| 2026-07-31 | HKD 3.26 | -3.26% | HKD 3.44 | HKD 3.44 | HKD 3.21 | 410.00K |
| 2026-07-30 | HKD 3.37 | +4.66% | HKD 3.23 | HKD 3.52 | HKD 3.23 | 1.06M |
| 2026-07-29 | HKD 3.22 | -3.30% | HKD 3.33 | HKD 3.38 | HKD 3.09 | 1.23M |
| 2026-07-28 | HKD 3.33 | -3.48% | HKD 3.46 | HKD 3.49 | HKD 3.16 | 1.42M |
| 2026-07-27 | HKD 3.45 | +24.55% | HKD 2.93 | HKD 3.61 | HKD 2.93 | 3.91M |
| 2026-07-24 | HKD 2.77 | -0.72% | HKD 2.85 | HKD 2.85 | HKD 2.71 | 294.00K |
| 2026-07-23 | HKD 2.79 | +0.72% | HKD 2.75 | HKD 2.79 | HKD 2.68 | 486.00K |
| 2026-07-22 | HKD 2.77 | -1.77% | HKD 2.82 | HKD 2.85 | HKD 2.73 | 299.00K |
| 2026-07-21 | HKD 2.82 | +0.71% | HKD 2.80 | HKD 2.84 | HKD 2.78 | 326.00K |
| 2026-07-20 | HKD 2.80 | +4.48% | HKD 2.76 | HKD 2.84 | HKD 2.75 | 429.00K |
| 2026-07-17 | HKD 2.68 | -2.55% | HKD 2.71 | HKD 2.87 | HKD 2.60 | 486.00K |
| 2026-07-16 | HKD 2.75 | -5.82% | HKD 2.92 | HKD 2.96 | HKD 2.74 | 517.00K |
| 2026-07-15 | HKD 2.92 | +5.42% | HKD 2.77 | HKD 2.96 | HKD 2.77 | 515.00K |
| 2026-07-14 | HKD 2.77 | +1.47% | HKD 2.85 | HKD 2.85 | HKD 2.70 | 392.00K |
| 2026-07-13 | HKD 2.73 | +3.02% | HKD 2.67 | HKD 2.78 | HKD 2.65 | 529.00K |
| 2026-07-10 | HKD 2.65 | +7.29% | HKD 2.50 | HKD 2.65 | HKD 2.48 | 350.00K |
| 2026-07-09 | HKD 2.47 | +3.78% | HKD 2.37 | HKD 2.50 | HKD 2.37 | 528.00K |
| 2026-07-08 | HKD 2.38 | 0.00% | HKD 2.35 | HKD 2.45 | HKD 2.31 | 920.00K |
| 2026-07-07 | HKD 2.38 | +0.42% | HKD 2.35 | HKD 2.46 | HKD 2.32 | 1.06M |
| 2026-07-06 | HKD 2.37 | -3.66% | HKD 2.47 | HKD 2.51 | HKD 2.37 | 400.00K |
| 2026-07-03 | HKD 2.46 | +3.80% | HKD 2.41 | HKD 2.49 | HKD 2.34 | 1.03M |
| 2026-07-02 | HKD 2.37 | 0.00% | HKD 2.41 | HKD 2.53 | HKD 2.34 | 759.00K |
| 2026-06-30 | HKD 2.37 | 0.00% | HKD 2.37 | HKD 2.38 | HKD 2.25 | 1.37M |
| 2026-06-29 | HKD 2.37 | -1.25% | HKD 2.38 | HKD 2.45 | HKD 2.31 | 891.00K |
| 2026-06-26 | HKD 2.40 | -2.44% | HKD 2.45 | HKD 2.45 | HKD 2.31 | 888.00K |
| 2026-06-25 | HKD 2.46 | -5.75% | HKD 2.60 | HKD 2.60 | HKD 2.42 | 1.78M |
| 2026-06-24 | HKD 2.61 | -7.45% | HKD 2.81 | HKD 2.81 | HKD 2.58 | 349.00K |
| 2026-06-23 | HKD 2.82 | -2.08% | HKD 2.90 | HKD 2.93 | HKD 2.72 | 669.00K |
| 2026-06-22 | HKD 2.88 | -1.03% | HKD 2.91 | HKD 2.96 | HKD 2.81 | 525.00K |
| 2026-06-18 | HKD 2.91 | -3.00% | HKD 2.98 | HKD 3.01 | HKD 2.88 | 463.00K |
| 2026-06-17 | HKD 3.00 | -0.66% | HKD 2.99 | HKD 3.08 | HKD 2.97 | 143.00K |
| 2026-06-16 | HKD 3.02 | -0.33% | HKD 2.99 | HKD 3.06 | HKD 2.96 | 281.00K |
| 2026-06-15 | HKD 3.03 | +2.36% | HKD 2.96 | HKD 3.05 | HKD 2.96 | 112.00K |
| 2026-06-12 | HKD 2.96 | -3.58% | HKD 3.11 | HKD 3.11 | HKD 2.96 | 314.00K |
| 2026-06-11 | HKD 3.07 | -0.65% | HKD 3.02 | HKD 3.07 | HKD 2.97 | 215.00K |
| 2026-06-10 | HKD 3.09 | -0.32% | HKD 3.10 | HKD 3.15 | HKD 3.07 | 256.00K |
| 2026-06-09 | HKD 3.10 | +3.68% | HKD 3.00 | HKD 3.14 | HKD 2.99 | 456.00K |
| 2026-06-08 | HKD 2.99 | -0.66% | HKD 2.98 | HKD 3.04 | HKD 2.85 | 918.00K |
| 2026-06-05 | HKD 3.01 | +5.61% | HKD 2.87 | HKD 3.08 | HKD 2.87 | 1.30M |
| 2026-06-04 | HKD 2.85 | +1.42% | HKD 2.86 | HKD 2.94 | HKD 2.79 | 1.06M |
| 2026-06-03 | HKD 2.81 | -3.77% | HKD 2.88 | HKD 2.95 | HKD 2.80 | 685.00K |
| 2026-06-02 | HKD 2.92 | +12.31% | HKD 2.60 | HKD 2.92 | HKD 2.55 | 2.13M |
| 2026-06-01 | HKD 2.60 | -6.81% | HKD 2.76 | HKD 2.77 | HKD 2.54 | 1.40M |
| 2026-05-29 | HKD 2.79 | -0.71% | HKD 2.79 | HKD 2.84 | HKD 2.71 | 484.00K |
| 2026-05-28 | HKD 2.81 | -0.71% | HKD 2.83 | HKD 2.88 | HKD 2.75 | 420.00K |
| 2026-05-27 | HKD 2.83 | -1.39% | HKD 2.90 | HKD 2.95 | HKD 2.73 | 1.59M |