Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,323.62 +9.48 (+0.29%) Nikkei
39,197.70 +393.05 (+1.01%) Hang Seng
18,115.60 +87.89 (+0.49%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,955.48 -1,309.77 (-2.10%) CMC Crypto 200
1,266.38 +17.26 (+1.38%)
Yadea Group Holdings Ltd. (1585.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:54PM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 10.540 | 10.820 | 10.360 | 10.560 | 10.560 | 6,196,000 |
| 24 Jun 2024 | 10.400 | 10.560 | 10.200 | 10.400 | 10.400 | 13,558,900 |
| 21 Jun 2024 | 11.100 | 11.240 | 10.340 | 10.460 | 10.460 | 23,974,031 |
| 21 Jun 2024 | 0.48 Dividend | |||||
| 20 Jun 2024 | 11.980 | 12.060 | 11.540 | 11.640 | 11.160 | 8,493,096 |
| 19 Jun 2024 | 12.160 | 12.340 | 11.900 | 11.980 | 11.486 | 6,684,368 |
| 18 Jun 2024 | 12.320 | 12.340 | 11.740 | 11.980 | 11.486 | 9,702,050 |
| 17 Jun 2024 | 12.200 | 12.240 | 11.820 | 12.100 | 11.601 | 8,906,733 |
| 14 Jun 2024 | 12.080 | 12.380 | 12.040 | 12.220 | 11.716 | 6,072,350 |
| 13 Jun 2024 | 12.320 | 12.600 | 12.040 | 12.260 | 11.754 | 8,024,100 |
| 12 Jun 2024 | 12.280 | 12.280 | 12.040 | 12.080 | 11.582 | 4,935,000 |
| 11 Jun 2024 | 12.420 | 12.420 | 12.020 | 12.140 | 11.639 | 9,380,776 |
| 07 Jun 2024 | 12.500 | 12.740 | 12.260 | 12.440 | 11.927 | 3,705,268 |
| 06 Jun 2024 | 12.560 | 12.780 | 12.420 | 12.560 | 12.042 | 6,199,000 |
| 05 Jun 2024 | 12.780 | 13.140 | 12.400 | 12.560 | 12.042 | 8,302,000 |
| 04 Jun 2024 | 12.660 | 12.880 | 12.400 | 12.820 | 12.291 | 6,746,135 |
| 03 Jun 2024 | 12.540 | 13.000 | 12.480 | 12.800 | 12.272 | 10,089,819 |
| 31 May 2024 | 13.340 | 13.580 | 12.380 | 12.480 | 11.965 | 21,386,057 |
| 30 May 2024 | 12.820 | 13.120 | 12.640 | 13.120 | 12.579 | 4,430,489 |
| 29 May 2024 | 13.180 | 13.340 | 12.820 | 12.900 | 12.368 | 10,784,800 |
| 28 May 2024 | 13.440 | 13.840 | 13.080 | 13.440 | 12.886 | 8,944,800 |
| 27 May 2024 | 13.220 | 13.600 | 13.160 | 13.440 | 12.886 | 5,470,410 |
| 24 May 2024 | 13.500 | 13.680 | 13.100 | 13.220 | 12.675 | 9,433,115 |
| 23 May 2024 | 14.180 | 14.240 | 13.520 | 13.620 | 13.058 | 10,099,698 |
| 22 May 2024 | 14.560 | 14.600 | 14.200 | 14.260 | 13.672 | 6,314,776 |
| 21 May 2024 | 14.880 | 15.000 | 14.340 | 14.560 | 13.960 | 8,588,594 |
| 20 May 2024 | 15.140 | 15.800 | 14.780 | 14.900 | 14.286 | 7,017,430 |
| 17 May 2024 | 14.500 | 15.480 | 14.500 | 15.140 | 14.516 | 10,302,033 |
| 16 May 2024 | 14.700 | 15.280 | 14.500 | 14.540 | 13.940 | 15,174,833 |
| 14 May 2024 | 14.540 | 14.840 | 14.340 | 14.640 | 14.036 | 4,729,291 |
| 13 May 2024 | 15.200 | 15.200 | 14.520 | 14.600 | 13.998 | 13,071,600 |
| 10 May 2024 | 15.480 | 15.560 | 15.000 | 15.260 | 14.631 | 6,574,802 |
| 09 May 2024 | 14.560 | 15.460 | 14.460 | 15.400 | 14.765 | 12,271,934 |
| 08 May 2024 | 14.760 | 15.040 | 14.000 | 14.480 | 13.883 | 10,819,906 |
| 07 May 2024 | 15.140 | 15.380 | 14.660 | 14.780 | 14.171 | 8,097,500 |
| 06 May 2024 | 15.160 | 15.320 | 14.900 | 15.140 | 14.516 | 6,171,071 |
| 03 May 2024 | 15.400 | 15.680 | 15.020 | 15.160 | 14.535 | 2,949,473 |
| 02 May 2024 | 14.800 | 15.340 | 14.800 | 15.300 | 14.669 | 2,020,239 |
| 30 Apr 2024 | 15.140 | 15.320 | 14.940 | 15.100 | 14.477 | 8,859,450 |
| 29 Apr 2024 | 14.820 | 15.460 | 14.820 | 15.080 | 14.458 | 12,407,573 |
| 26 Apr 2024 | 14.080 | 15.060 | 14.000 | 14.840 | 14.228 | 15,020,580 |
| 25 Apr 2024 | 14.500 | 14.540 | 13.840 | 13.900 | 13.327 | 13,274,939 |
| 24 Apr 2024 | 13.880 | 14.700 | 13.680 | 14.540 | 13.940 | 23,396,608 |
| 23 Apr 2024 | 12.820 | 13.800 | 12.820 | 13.480 | 12.924 | 10,118,733 |
| 22 Apr 2024 | 13.260 | 13.320 | 12.880 | 13.020 | 12.483 | 5,283,414 |
| 19 Apr 2024 | 13.680 | 13.680 | 12.780 | 13.220 | 12.675 | 6,602,431 |
| 18 Apr 2024 | 12.620 | 13.620 | 12.620 | 13.420 | 12.867 | 6,732,538 |
| 17 Apr 2024 | 13.420 | 13.420 | 12.540 | 12.800 | 12.272 | 11,465,400 |
| 16 Apr 2024 | 13.880 | 14.000 | 13.280 | 13.420 | 12.867 | 9,348,820 |
| 15 Apr 2024 | 12.420 | 13.980 | 12.420 | 13.880 | 13.308 | 18,913,138 |
| 12 Apr 2024 | 12.500 | 12.920 | 12.500 | 12.660 | 12.138 | 6,840,142 |
| 11 Apr 2024 | 12.760 | 12.920 | 12.420 | 12.500 | 11.985 | 5,552,000 |
| 10 Apr 2024 | 12.400 | 13.080 | 12.480 | 12.980 | 12.445 | 8,384,775 |
| 09 Apr 2024 | 11.860 | 12.420 | 11.700 | 12.340 | 11.831 | 9,958,236 |
| 08 Apr 2024 | 11.500 | 12.100 | 11.460 | 11.720 | 11.237 | 8,626,717 |
| 05 Apr 2024 | 11.820 | 11.920 | 11.560 | 11.720 | 11.237 | 4,482,276 |
| 03 Apr 2024 | 12.160 | 12.280 | 11.800 | 11.880 | 11.390 | 9,938,927 |
| 02 Apr 2024 | 12.620 | 12.700 | 12.020 | 12.160 | 11.659 | 12,169,540 |
| 28 Mar 2024 | 13.120 | 13.180 | 12.560 | 12.680 | 12.157 | 6,435,130 |
| 27 Mar 2024 | 13.060 | 13.580 | 12.740 | 12.860 | 12.330 | 7,457,349 |
| 26 Mar 2024 | 13.020 | 13.300 | 12.920 | 13.040 | 12.502 | 6,364,670 |
| 25 Mar 2024 | 13.760 | 13.860 | 13.100 | 13.200 | 12.656 | 10,442,971 |
| 22 Mar 2024 | 14.360 | 14.480 | 13.660 | 13.760 | 13.193 | 10,106,199 |
| 21 Mar 2024 | 14.060 | 14.500 | 13.720 | 14.360 | 13.768 | 13,110,172 |
| 20 Mar 2024 | 13.420 | 13.940 | 13.240 | 13.800 | 13.231 | 6,234,528 |
| 19 Mar 2024 | 13.760 | 13.960 | 12.880 | 13.440 | 12.886 | 10,471,774 |
| 18 Mar 2024 | 13.960 | 14.180 | 13.780 | 14.000 | 13.423 | 6,352,552 |
| 15 Mar 2024 | 13.120 | 13.760 | 13.120 | 13.700 | 13.135 | 7,264,783 |
| 14 Mar 2024 | 13.580 | 13.780 | 13.300 | 13.480 | 12.924 | 4,226,000 |
| 13 Mar 2024 | 13.500 | 13.900 | 13.440 | 13.600 | 13.039 | 8,955,269 |
| 12 Mar 2024 | 13.180 | 13.600 | 12.900 | 13.440 | 12.886 | 6,962,600 |
| 11 Mar 2024 | 12.640 | 13.180 | 12.560 | 12.900 | 12.368 | 4,227,867 |
| 08 Mar 2024 | 12.460 | 12.760 | 12.400 | 12.640 | 12.119 | 2,566,368 |
| 07 Mar 2024 | 12.180 | 12.600 | 12.180 | 12.520 | 12.004 | 3,190,139 |
| 06 Mar 2024 | 12.340 | 12.600 | 11.920 | 12.540 | 12.023 | 5,002,600 |
| 05 Mar 2024 | 12.080 | 12.320 | 11.980 | 12.040 | 11.544 | 4,414,000 |
| 04 Mar 2024 | 12.340 | 12.880 | 11.980 | 12.360 | 11.850 | 6,168,583 |
| 01 Mar 2024 | 12.280 | 13.000 | 12.060 | 12.660 | 12.138 | 10,575,066 |
| 29 Feb 2024 | 11.360 | 12.420 | 11.060 | 12.280 | 11.774 | 17,418,457 |
| 28 Feb 2024 | 11.180 | 11.440 | 10.880 | 11.040 | 10.585 | 5,642,000 |
| 27 Feb 2024 | 11.220 | 11.220 | 10.480 | 11.180 | 10.719 | 12,555,191 |
| 26 Feb 2024 | 11.500 | 11.680 | 11.120 | 11.200 | 10.738 | 6,870,087 |
| 23 Feb 2024 | 11.660 | 11.800 | 11.420 | 11.480 | 11.007 | 3,766,000 |
| 22 Feb 2024 | 11.760 | 11.760 | 11.080 | 11.660 | 11.179 | 11,974,415 |
| 21 Feb 2024 | 11.300 | 12.040 | 11.300 | 11.740 | 11.256 | 7,386,135 |
| 20 Feb 2024 | 11.840 | 12.120 | 11.560 | 12.040 | 11.544 | 5,778,339 |
| 19 Feb 2024 | 12.300 | 12.300 | 11.740 | 11.880 | 11.390 | 2,984,969 |
| 16 Feb 2024 | 12.000 | 12.240 | 11.760 | 12.180 | 11.678 | 2,652,662 |
| 15 Feb 2024 | 12.260 | 12.260 | 11.540 | 11.860 | 11.371 | 1,200,620 |
| 14 Feb 2024 | 12.100 | 12.280 | 11.440 | 11.820 | 11.333 | 1,714,030 |
| 09 Feb 2024 | 11.720 | 11.720 | 11.720 | 11.720 | 11.237 | - |
| 08 Feb 2024 | 12.800 | 12.920 | 12.380 | 12.460 | 11.946 | 4,429,348 |
| 07 Feb 2024 | 12.200 | 12.860 | 12.200 | 12.520 | 12.004 | 7,745,469 |
| 06 Feb 2024 | 11.480 | 12.320 | 11.020 | 12.180 | 11.678 | 7,669,304 |
| 05 Feb 2024 | 11.140 | 11.600 | 10.980 | 11.260 | 10.796 | 6,320,206 |
| 02 Feb 2024 | 11.140 | 11.640 | 10.900 | 11.140 | 10.681 | 4,936,685 |
| 01 Feb 2024 | 10.660 | 11.220 | 10.620 | 11.040 | 10.585 | 3,766,602 |
| 31 Jan 2024 | 10.940 | 11.200 | 10.600 | 10.680 | 10.240 | 5,002,998 |
| 30 Jan 2024 | 10.900 | 11.340 | 10.500 | 11.040 | 10.585 | 6,425,532 |
| 29 Jan 2024 | 10.940 | 11.140 | 10.560 | 10.880 | 10.431 | 3,843,605 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.