Yan Tat Group Holdings Limited (HKG:1480)
Hong Kong
· Delayed Price · Currency is HKD 1.020
+0.020 (2.00%)
Apr 29, 2026, 4:08 PM HKT
Yan Tat Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.92 | 0.95 | 0.92 | 1.00 | 1.00 | 5.26% | 118,000 |
| Apr 27, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | - | 58,000 |
| Apr 24, 2026 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | -5.94% | 556,000 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 22, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | -1.94% | 72,000 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 1.03 | 1.03 | -1.90% | 24,000 |
| Apr 20, 2026 | 0.97 | 1.05 | 0.92 | 1.05 | 1.05 | 8.25% | 400,000 |
| Apr 17, 2026 | 0.93 | 1.04 | 0.93 | 0.97 | 0.97 | 2.11% | 10,000 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 42,000 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 14,000 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 13, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 6,000 |
| Apr 10, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -1.02% | 46,000 |
| Apr 9, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | - | 14,000 |
| Apr 8, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 44,000 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,000 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 180,000 |
| Mar 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 26, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 14,000 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Mar 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 23, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 18,000 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 28,000 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 8,000 |
| Mar 18, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 6,000 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | -1.89% | 62,000 |
| Mar 16, 2026 | 1.07 | 1.07 | 0.98 | 1.06 | 1.06 | -1.85% | 314,000 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 4,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 11, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 6,000 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 68,000 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 4,000 |
| Mar 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 64,000 |
| Mar 4, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 58,000 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -6.56% | 46,000 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 12,000 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 23, 2026 | 1.17 | 1.21 | 1.17 | 1.23 | 1.23 | 1.65% | 16,000 |
| Feb 20, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 6.14% | 372,000 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 40,000 |
| Feb 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 36,000 |
| Feb 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 2,000 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.13 | 1.14 | 1.14 | 1.79% | 100,000 |
| Feb 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,000 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 14,000 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 2,000 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 14,000 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 26,000 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 24,000 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 18,000 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | -4.20% | 278,000 |
| Jan 26, 2026 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 8.18% | 150,000 |
| Jan 23, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 44,000 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 32,000 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 20, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 30,000 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 14,000 |
| Jan 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,000 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 22,000 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.92% | 72,000 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jan 12, 2026 | 1.21 | 1.30 | 1.16 | 1.25 | 1.25 | 4.17% | 84,000 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 6, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 10,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 10,000 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 30, 2025 | 1.16 | 1.22 | 1.13 | 1.20 | 1.20 | 6.19% | 138,000 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 14,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 2,000 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -4.88% | 112,000 |
| Dec 19, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 22,000 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 16, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 12,000 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 11, 2025 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | 2.40% | 12,000 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 9, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 24,000 |
| Dec 8, 2025 | 1.26 | 1.32 | 1.22 | 1.32 | 1.32 | -0.75% | 52,000 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Dec 4, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 16,000 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,000 |
| Dec 1, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 36,000 |
| Nov 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 28,000 |