Yuanda China Holdings Ltd. 2789
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.1720-0.00 (-0.58%)
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 0.17 | -0.58% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 374.00K |
| 2026-09-30 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 94.00K |
| 2026-09-29 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-28 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-25 | HKD 0.17 | +2.98% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 722.00K |
| 2026-09-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-23 | HKD 0.17 | -1.18% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 128.00K |
| 2026-09-22 | HKD 0.17 | -2.86% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 216.00K |
| 2026-09-21 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 458.00K |
| 2026-09-18 | HKD 0.17 | -0.57% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 374.00K |
| 2026-09-17 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-16 | HKD 0.18 | +1.73% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 188.00K |
| 2026-09-15 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-14 | HKD 0.17 | -2.26% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 154.00K |
| 2026-09-11 | HKD 0.18 | +2.91% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.68M |
| 2026-09-10 | HKD 0.17 | -3.37% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 618.00K |
| 2026-09-09 | HKD 0.18 | +4.09% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 462.00K |
| 2026-09-08 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 160.00K |
| 2026-09-07 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 214.00K |
| 2026-09-04 | HKD 0.17 | -2.26% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 544.00K |
| 2026-09-03 | HKD 0.18 | -3.80% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 322.00K |
| 2026-09-02 | HKD 0.18 | +1.10% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 196.00K |
| 2026-09-01 | HKD 0.18 | -16.51% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 3.77M |
| 2026-08-31 | HKD 0.22 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.34M |
| 2026-08-28 | HKD 0.22 | +0.46% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 794.00K |
| 2026-08-27 | HKD 0.22 | +0.46% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 432.00K |
| 2026-08-26 | HKD 0.22 | +0.93% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.07M |
| 2026-08-25 | HKD 0.21 | +1.90% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 168.00K |
| 2026-08-24 | HKD 0.21 | -3.23% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 606.00K |
| 2026-08-21 | HKD 0.22 | -1.36% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.31M |
| 2026-08-20 | HKD 0.22 | +0.92% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 120.00K |
| 2026-08-19 | HKD 0.22 | -2.24% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.05M |
| 2026-08-18 | HKD 0.22 | -1.33% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 806.00K |
| 2026-08-17 | HKD 0.23 | +2.26% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 8.50M |
| 2026-08-14 | HKD 0.22 | -1.78% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 6.60M |
| 2026-08-13 | HKD 0.22 | -1.32% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 18.94M |
| 2026-08-12 | HKD 0.23 | +6.05% | HKD 0.21 | HKD 0.24 | HKD 0.21 | 10.85M |
| 2026-08-11 | HKD 0.22 | 0.00% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 5.37M |
| 2026-08-10 | HKD 0.22 | +11.40% | HKD 0.19 | HKD 0.22 | HKD 0.19 | 8.97M |
| 2026-08-07 | HKD 0.19 | -6.31% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 2.88M |
| 2026-08-06 | HKD 0.21 | +14.44% | HKD 0.18 | HKD 0.22 | HKD 0.18 | 13.23M |
| 2026-08-05 | HKD 0.18 | +0.56% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 694.00K |
| 2026-08-04 | HKD 0.18 | +4.68% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 2.03M |
| 2026-08-03 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 204.00K |
| 2026-07-31 | HKD 0.17 | +8.92% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 2.05M |
| 2026-07-30 | HKD 0.16 | -3.09% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.84M |
| 2026-07-29 | HKD 0.16 | +3.18% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 388.00K |
| 2026-07-28 | HKD 0.16 | -0.63% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 596.00K |
| 2026-07-27 | HKD 0.16 | -4.82% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.17M |
| 2026-07-24 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-23 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-22 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-21 | HKD 0.17 | -0.60% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 124.00K |
| 2026-07-20 | HKD 0.17 | +1.21% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 398.00K |
| 2026-07-17 | HKD 0.17 | -2.37% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 206.00K |
| 2026-07-16 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 2.62M |
| 2026-07-15 | HKD 0.17 | +4.97% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 3.24M |
| 2026-07-14 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 196.00K |
| 2026-07-13 | HKD 0.16 | -3.59% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 650.00K |
| 2026-07-10 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 242.00K |
| 2026-07-09 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.46M |
| 2026-07-08 | HKD 0.17 | +9.87% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 3.05M |
| 2026-07-07 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-06 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 172.00K |
| 2026-07-03 | HKD 0.15 | +4.11% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 2.88M |
| 2026-07-02 | HKD 0.15 | -2.67% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 7.16M |
| 2026-06-30 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 84.00K |
| 2026-06-29 | HKD 0.15 | +2.04% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 160.00K |
| 2026-06-26 | HKD 0.15 | -5.16% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 1.62M |
| 2026-06-25 | HKD 0.16 | -6.06% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 12.46M |
| 2026-06-24 | HKD 0.17 | +1.85% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.74M |
| 2026-06-23 | HKD 0.16 | -3.57% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 1.15M |
| 2026-06-22 | HKD 0.17 | +1.20% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 4.58M |
| 2026-06-18 | HKD 0.17 | -2.35% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 1.72M |
| 2026-06-17 | HKD 0.17 | -3.41% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 610.00K |
| 2026-06-16 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-06-15 | HKD 0.18 | +5.39% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 782.00K |
| 2026-06-12 | HKD 0.17 | -2.34% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 444.00K |
| 2026-06-11 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 200.00K |
| 2026-06-10 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 3.00M |
| 2026-06-09 | HKD 0.17 | +0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 914.00K |
| 2026-06-08 | HKD 0.17 | -1.71% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 416.00K |
| 2026-06-05 | HKD 0.17 | -5.91% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 2.75M |
| 2026-06-04 | HKD 0.19 | -3.63% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 3.94M |
| 2026-06-03 | HKD 0.19 | +1.58% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 7.77M |
| 2026-06-02 | HKD 0.19 | +1.06% | HKD 0.19 | HKD 0.20 | HKD 0.17 | 14.45M |
| 2026-06-01 | HKD 0.19 | +17.50% | HKD 0.16 | HKD 0.19 | HKD 0.16 | 15.80M |
| 2026-05-29 | HKD 0.16 | -1.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.98M |
| 2026-05-28 | HKD 0.16 | -3.57% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 4.08M |
| 2026-05-27 | HKD 0.17 | +1.20% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 570.00K |