Singapore markets closed

Yadea Group Holdings Ltd. (1585.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.220-0.040 (-0.33%)
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.08012.38012.04012.22012.2206,072,350
13 Jun 202412.32012.60012.04012.26012.2608,024,100
12 Jun 202412.28012.28012.04012.08012.0804,935,000
11 Jun 202412.42012.42012.02012.14012.1409,380,776
07 Jun 202412.50012.74012.26012.44012.4403,705,268
06 Jun 202412.56012.78012.42012.56012.5606,199,000
05 Jun 202412.78013.14012.40012.56012.5608,302,000
04 Jun 202412.66012.88012.40012.82012.8206,746,135
03 Jun 202412.54013.00012.48012.80012.80010,089,819
31 May 202413.34013.58012.38012.48012.48021,386,057
30 May 202412.82013.12012.64013.12013.1204,430,489
29 May 202413.18013.34012.82012.90012.90010,784,800
28 May 202413.44013.84013.08013.44013.4408,944,800
27 May 202413.22013.60013.16013.44013.4405,470,410
24 May 202413.50013.68013.10013.22013.2209,433,115
23 May 202414.18014.24013.52013.62013.62010,099,698
22 May 202414.56014.60014.20014.26014.2606,314,776
21 May 202414.88015.00014.34014.56014.5608,588,594
20 May 202415.14015.80014.78014.90014.9007,017,430
17 May 202414.50015.48014.50015.14015.14010,302,033
16 May 202414.70015.28014.50014.54014.54015,174,833
14 May 202414.54014.84014.34014.64014.6404,729,291
13 May 202415.20015.20014.52014.60014.60013,071,600
10 May 202415.48015.56015.00015.26015.2606,574,802
09 May 202414.56015.46014.46015.40015.40012,271,934
08 May 202414.76015.04014.00014.48014.48010,819,906
07 May 202415.14015.38014.66014.78014.7808,097,500
06 May 202415.16015.32014.90015.14015.1406,171,071
03 May 202415.40015.68015.02015.16015.1602,949,473
02 May 202414.80015.34014.80015.30015.3002,020,239
30 Apr 202415.14015.32014.94015.10015.1008,859,450
29 Apr 202414.82015.46014.82015.08015.08012,407,573
26 Apr 202414.08015.06014.00014.84014.84015,020,580
25 Apr 202414.50014.54013.84013.90013.90013,274,939
24 Apr 202413.88014.70013.68014.54014.54023,396,608
23 Apr 202412.82013.80012.82013.48013.48010,118,733
22 Apr 202413.26013.32012.88013.02013.0205,283,414
19 Apr 202413.68013.68012.78013.22013.2206,602,431
18 Apr 202412.62013.62012.62013.42013.4206,732,538
17 Apr 202413.42013.42012.54012.80012.80011,465,400
16 Apr 202413.88014.00013.28013.42013.4209,348,820
15 Apr 202412.42013.98012.42013.88013.88018,913,138
12 Apr 202412.50012.92012.50012.66012.6606,840,142
11 Apr 202412.76012.92012.42012.50012.5005,552,000
10 Apr 202412.40013.08012.48012.98012.9808,384,775
09 Apr 202411.86012.42011.70012.34012.3409,958,236
08 Apr 202411.50012.10011.46011.72011.7208,626,717
05 Apr 202411.82011.92011.56011.72011.7204,482,276
03 Apr 202412.16012.28011.80011.88011.8809,938,927
02 Apr 202412.62012.70012.02012.16012.16012,169,540
28 Mar 202413.12013.18012.56012.68012.6806,435,130
27 Mar 202413.06013.58012.74012.86012.8607,457,349
26 Mar 202413.02013.30012.92013.04013.0406,364,670
25 Mar 202413.76013.86013.10013.20013.20010,442,971
22 Mar 202414.36014.48013.66013.76013.76010,106,199
21 Mar 202414.06014.50013.72014.36014.36013,110,172
20 Mar 202413.42013.94013.24013.80013.8006,234,528
19 Mar 202413.76013.96012.88013.44013.44010,471,774
18 Mar 202413.96014.18013.78014.00014.0006,352,552
15 Mar 202413.12013.76013.12013.70013.7007,264,783
14 Mar 202413.58013.78013.30013.48013.4804,226,000
13 Mar 202413.50013.90013.44013.60013.6008,955,269
12 Mar 202413.18013.60012.90013.44013.4406,962,600
11 Mar 202412.64013.18012.56012.90012.9004,227,867
08 Mar 202412.46012.76012.40012.64012.6402,566,368
07 Mar 202412.18012.60012.18012.52012.5203,190,139
06 Mar 202412.34012.60011.92012.54012.5405,002,600
05 Mar 202412.08012.32011.98012.04012.0404,414,000
04 Mar 202412.34012.88011.98012.36012.3606,168,583
01 Mar 202412.28013.00012.06012.66012.66010,575,066
29 Feb 202411.36012.42011.06012.28012.28017,418,457
28 Feb 202411.18011.44010.88011.04011.0405,642,000
27 Feb 202411.22011.22010.48011.18011.18012,555,191
26 Feb 202411.50011.68011.12011.20011.2006,870,087
23 Feb 202411.66011.80011.42011.48011.4803,766,000
22 Feb 202411.76011.76011.08011.66011.66011,974,415
21 Feb 202411.30012.04011.30011.74011.7407,386,135
20 Feb 202411.84012.12011.56012.04012.0405,778,339
19 Feb 202412.30012.30011.74011.88011.8802,984,969
16 Feb 202412.00012.24011.76012.18012.1802,652,662
15 Feb 202412.26012.26011.54011.86011.8601,200,620
14 Feb 202412.10012.28011.44011.82011.8201,714,030
09 Feb 202411.72011.72011.72011.72011.720-
08 Feb 202412.80012.92012.38012.46012.4604,429,348
07 Feb 202412.20012.86012.20012.52012.5207,745,469
06 Feb 202411.48012.32011.02012.18012.1807,669,304
05 Feb 202411.14011.60010.98011.26011.2606,320,206
02 Feb 202411.14011.64010.90011.14011.1404,936,685
01 Feb 202410.66011.22010.62011.04011.0403,766,602
31 Jan 202410.94011.20010.60010.68010.6805,002,998
30 Jan 202410.90011.34010.50011.04011.0406,425,532
29 Jan 202410.94011.14010.56010.88010.8803,843,605
26 Jan 202411.52011.62010.84010.94010.9404,540,016
25 Jan 202411.88011.90011.52011.72011.7203,864,599
24 Jan 202412.00012.26011.44011.84011.8402,725,063
23 Jan 202411.34011.82011.02011.68011.6804,388,688
22 Jan 202411.82011.96011.22011.34011.3406,828,659
19 Jan 202411.76011.92011.54011.72011.7205,496,629
18 Jan 202411.30011.88010.86011.76011.76011,924,669
17 Jan 202411.82011.96011.24011.26011.26011,591,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...