Yadea Group Holdings Ltd. (HKG:1585)
Hong Kong
· Delayed Price · Currency is HKD 11.24
+0.11 (0.99%)
Mar 10, 2026, 11:24 AM HKT
Yadea Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.10 | 11.26 | 11.01 | 11.21 | - | -0.27% | 400,000 |
| Mar 6, 2026 | 11.06 | 11.28 | 11.03 | 11.24 | 11.24 | 1.63% | 4,286,205 |
| Mar 5, 2026 | 11.15 | 11.32 | 11.03 | 11.06 | 11.06 | -0.45% | 3,291,034 |
| Mar 4, 2026 | 11.00 | 11.16 | 10.94 | 11.11 | 11.11 | 0.54% | 4,782,724 |
| Mar 3, 2026 | 11.20 | 11.35 | 11.03 | 11.05 | 11.05 | -1.34% | 4,012,569 |
| Mar 2, 2026 | 11.56 | 11.64 | 11.11 | 11.20 | 11.20 | -1.84% | 5,678,343 |
| Feb 27, 2026 | 11.68 | 11.68 | 11.38 | 11.41 | 11.41 | -1.04% | 9,353,727 |
| Feb 26, 2026 | 11.89 | 11.89 | 11.48 | 11.53 | 11.53 | -2.04% | 3,651,322 |
| Feb 25, 2026 | 11.75 | 11.89 | 11.64 | 11.77 | 11.77 | 1.90% | 5,071,825 |
| Feb 24, 2026 | 11.46 | 11.77 | 11.41 | 11.55 | 11.55 | -2.78% | 3,098,664 |
| Feb 23, 2026 | 11.47 | 11.90 | 11.47 | 11.88 | 11.88 | 3.57% | 2,695,920 |
| Feb 20, 2026 | 11.29 | 11.49 | 11.17 | 11.47 | 11.47 | 1.24% | 3,804,038 |
| Feb 16, 2026 | 11.38 | 11.38 | 11.21 | 11.33 | 11.33 | -0.44% | 472,000 |
| Feb 13, 2026 | 11.29 | 11.50 | 11.27 | 11.38 | 11.38 | -0.96% | 4,278,150 |
| Feb 12, 2026 | 11.55 | 11.55 | 11.21 | 11.49 | 11.49 | 0.79% | 5,586,833 |
| Feb 11, 2026 | 11.42 | 11.70 | 11.35 | 11.40 | 11.40 | -0.18% | 3,109,710 |
| Feb 10, 2026 | 11.50 | 11.50 | 11.34 | 11.42 | 11.42 | 0.62% | 3,192,000 |
| Feb 9, 2026 | 11.69 | 11.70 | 11.35 | 11.35 | 11.35 | -1.56% | 2,518,735 |
| Feb 6, 2026 | 11.63 | 11.77 | 11.43 | 11.53 | 11.53 | 0.09% | 6,689,114 |
| Feb 5, 2026 | 11.22 | 11.53 | 11.14 | 11.52 | 11.52 | 2.67% | 5,583,524 |
| Feb 4, 2026 | 11.06 | 11.26 | 10.94 | 11.22 | 11.22 | 1.91% | 6,401,027 |
| Feb 3, 2026 | 11.00 | 11.10 | 10.66 | 11.01 | 11.01 | -0.18% | 9,966,832 |
| Feb 2, 2026 | 11.19 | 11.19 | 10.89 | 11.03 | 11.03 | -0.09% | 7,146,586 |
| Jan 30, 2026 | 11.20 | 11.34 | 10.99 | 11.04 | 11.04 | -1.87% | 9,212,085 |
| Jan 29, 2026 | 11.15 | 11.43 | 11.04 | 11.25 | 11.25 | 0.27% | 11,172,000 |
| Jan 28, 2026 | 11.30 | 11.41 | 11.07 | 11.22 | 11.22 | -1.15% | 9,578,067 |
| Jan 27, 2026 | 11.39 | 11.53 | 11.27 | 11.35 | 11.35 | -0.79% | 5,489,781 |
| Jan 26, 2026 | 11.74 | 11.87 | 11.40 | 11.44 | 11.44 | -2.47% | 4,958,733 |
| Jan 23, 2026 | 11.90 | 11.97 | 11.65 | 11.73 | 11.73 | -1.43% | 5,841,217 |
| Jan 22, 2026 | 11.56 | 12.10 | 11.56 | 11.90 | 11.90 | 0.08% | 7,044,364 |
| Jan 21, 2026 | 11.87 | 11.95 | 11.65 | 11.89 | 11.89 | 0.17% | 5,295,349 |
| Jan 20, 2026 | 12.00 | 12.04 | 11.73 | 11.87 | 11.87 | -0.67% | 7,122,515 |
| Jan 19, 2026 | 12.21 | 12.21 | 11.90 | 11.95 | 11.95 | -2.13% | 7,076,000 |
| Jan 16, 2026 | 12.31 | 12.35 | 12.15 | 12.21 | 12.21 | -0.08% | 7,914,277 |
| Jan 15, 2026 | 12.39 | 12.39 | 12.13 | 12.22 | 12.22 | -1.45% | 7,209,975 |
| Jan 14, 2026 | 12.33 | 12.47 | 12.23 | 12.40 | 12.40 | 0.73% | 10,653,550 |
| Jan 13, 2026 | 12.20 | 12.47 | 12.20 | 12.31 | 12.31 | 1.40% | 12,837,500 |
| Jan 12, 2026 | 12.22 | 12.22 | 11.96 | 12.14 | 12.14 | 0.83% | 9,321,914 |
| Jan 9, 2026 | 12.09 | 12.24 | 11.93 | 12.04 | 12.04 | -0.25% | 9,374,656 |
| Jan 8, 2026 | 12.26 | 12.26 | 11.86 | 12.07 | 12.07 | 2.81% | 18,974,340 |
| Jan 7, 2026 | 11.56 | 11.77 | 11.27 | 11.74 | 11.74 | 4.63% | 30,084,600 |
| Jan 6, 2026 | 11.15 | 11.27 | 11.06 | 11.22 | 11.22 | 0.90% | 11,433,270 |
| Jan 5, 2026 | 11.54 | 11.54 | 11.01 | 11.12 | 11.12 | -3.64% | 12,967,280 |
| Jan 2, 2026 | 11.37 | 11.55 | 11.25 | 11.54 | 11.54 | 1.50% | 3,008,000 |
| Dec 31, 2025 | 11.50 | 11.53 | 11.22 | 11.37 | 11.37 | -1.56% | 7,280,000 |
| Dec 30, 2025 | 11.56 | 11.74 | 11.44 | 11.55 | 11.55 | -0.09% | 9,064,469 |
| Dec 29, 2025 | 11.96 | 12.03 | 11.47 | 11.56 | 11.56 | -3.67% | 8,986,050 |
| Dec 24, 2025 | 12.15 | 12.15 | 11.99 | 12.00 | 12.00 | -0.25% | 1,756,677 |
| Dec 23, 2025 | 12.15 | 12.15 | 12.00 | 12.03 | 12.03 | 0.25% | 4,917,713 |
| Dec 22, 2025 | 12.26 | 12.36 | 11.99 | 12.00 | 12.00 | -1.40% | 6,394,438 |
| Dec 19, 2025 | 11.98 | 12.22 | 11.96 | 12.17 | 12.17 | 1.42% | 7,372,269 |
| Dec 18, 2025 | 12.14 | 12.20 | 11.95 | 12.00 | 12.00 | 0.08% | 4,142,984 |
| Dec 17, 2025 | 11.75 | 12.01 | 11.62 | 11.99 | 11.99 | 1.96% | 5,245,903 |
| Dec 16, 2025 | 12.05 | 12.20 | 11.73 | 11.76 | 11.76 | -2.57% | 4,954,874 |
| Dec 15, 2025 | 12.15 | 12.15 | 11.94 | 12.07 | 12.07 | -0.66% | 4,449,090 |
| Dec 12, 2025 | 12.28 | 12.37 | 12.00 | 12.15 | 12.15 | -1.38% | 6,983,529 |
| Dec 11, 2025 | 12.47 | 12.54 | 12.31 | 12.32 | 12.32 | -1.20% | 4,574,085 |
| Dec 10, 2025 | 12.29 | 12.50 | 12.28 | 12.47 | 12.47 | 1.38% | 4,481,316 |
| Dec 9, 2025 | 12.32 | 12.48 | 12.26 | 12.30 | 12.30 | - | 3,156,932 |
| Dec 8, 2025 | 12.22 | 12.30 | 12.07 | 12.30 | 12.30 | 0.57% | 6,583,455 |
| Dec 5, 2025 | 12.24 | 12.27 | 12.00 | 12.23 | 12.23 | -0.08% | 9,494,227 |
| Dec 4, 2025 | 12.42 | 12.52 | 12.15 | 12.24 | 12.24 | -1.61% | 4,872,216 |
| Dec 3, 2025 | 12.42 | 12.54 | 12.38 | 12.44 | 12.44 | -0.32% | 5,417,162 |
| Dec 2, 2025 | 12.48 | 12.56 | 12.40 | 12.48 | 12.48 | -0.32% | 3,568,343 |
| Dec 1, 2025 | 12.39 | 12.52 | 12.30 | 12.52 | 12.52 | 1.46% | 4,602,239 |
| Nov 28, 2025 | 12.30 | 12.49 | 12.28 | 12.34 | 12.34 | -1.12% | 6,378,439 |
| Nov 27, 2025 | 12.30 | 12.59 | 12.26 | 12.48 | 12.48 | 0.97% | 4,154,000 |
| Nov 26, 2025 | 12.35 | 12.45 | 12.35 | 12.36 | 12.36 | 0.24% | 3,874,905 |
| Nov 25, 2025 | 12.44 | 12.44 | 12.13 | 12.33 | 12.33 | 1.48% | 2,625,252 |
| Nov 24, 2025 | 12.49 | 12.49 | 12.00 | 12.15 | 12.15 | 0.08% | 9,191,425 |
| Nov 21, 2025 | 12.10 | 12.23 | 11.89 | 12.14 | 12.14 | -0.57% | 6,006,961 |
| Nov 20, 2025 | 12.01 | 12.29 | 12.01 | 12.21 | 12.21 | 0.08% | 5,001,495 |
| Nov 19, 2025 | 12.35 | 12.38 | 12.06 | 12.20 | 12.20 | -0.49% | 5,718,434 |
| Nov 18, 2025 | 12.55 | 12.55 | 12.02 | 12.26 | 12.26 | -1.76% | 8,868,344 |
| Nov 17, 2025 | 12.53 | 12.70 | 12.33 | 12.48 | 12.48 | -0.40% | 2,880,000 |
| Nov 14, 2025 | 12.79 | 12.79 | 12.51 | 12.53 | 12.53 | -1.18% | 9,702,000 |
| Nov 13, 2025 | 12.58 | 12.69 | 12.43 | 12.68 | 12.68 | 1.20% | 5,368,253 |
| Nov 12, 2025 | 12.45 | 12.55 | 12.39 | 12.53 | 12.53 | 0.64% | 3,405,876 |
| Nov 11, 2025 | 12.40 | 12.50 | 12.36 | 12.45 | 12.45 | 0.48% | 4,933,684 |
| Nov 10, 2025 | 12.37 | 12.40 | 12.13 | 12.39 | 12.39 | 0.41% | 4,968,000 |
| Nov 7, 2025 | 12.43 | 12.43 | 12.18 | 12.34 | 12.34 | 0.08% | 4,007,000 |
| Nov 6, 2025 | 11.98 | 12.39 | 11.98 | 12.33 | 12.33 | 2.15% | 5,622,275 |
| Nov 5, 2025 | 12.00 | 12.11 | 11.69 | 12.07 | 12.07 | 0.58% | 5,639,504 |
| Nov 4, 2025 | 12.19 | 12.19 | 12.00 | 12.00 | 12.00 | -0.50% | 6,512,380 |
| Nov 3, 2025 | 12.33 | 12.33 | 11.92 | 12.06 | 12.06 | -0.74% | 6,497,801 |
| Oct 31, 2025 | 12.22 | 12.32 | 12.10 | 12.15 | 12.15 | -0.49% | 5,860,000 |
| Oct 30, 2025 | 12.48 | 12.54 | 12.13 | 12.21 | 12.21 | -0.97% | 7,900,092 |
| Oct 28, 2025 | 12.57 | 12.57 | 12.27 | 12.33 | 12.33 | -0.72% | 4,206,160 |
| Oct 27, 2025 | 12.36 | 12.65 | 12.36 | 12.42 | 12.42 | 0.57% | 8,562,631 |
| Oct 24, 2025 | 12.26 | 12.54 | 12.26 | 12.35 | 12.35 | -0.48% | 3,552,523 |
| Oct 23, 2025 | 12.39 | 12.48 | 12.27 | 12.41 | 12.41 | -0.32% | 5,520,772 |
| Oct 22, 2025 | 12.40 | 12.61 | 12.36 | 12.45 | 12.45 | -0.24% | 5,115,962 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.43 | 12.48 | 12.48 | -1.19% | 9,302,183 |
| Oct 20, 2025 | 12.59 | 12.80 | 12.59 | 12.63 | 12.63 | 0.56% | 6,879,822 |
| Oct 17, 2025 | 12.89 | 12.94 | 12.50 | 12.56 | 12.56 | -2.56% | 10,454,400 |
| Oct 16, 2025 | 12.73 | 13.02 | 12.57 | 12.89 | 12.89 | 1.74% | 10,086,640 |
| Oct 15, 2025 | 12.86 | 12.93 | 12.63 | 12.67 | 12.67 | -1.32% | 14,074,690 |
| Oct 14, 2025 | 13.76 | 13.76 | 12.80 | 12.84 | 12.84 | -5.52% | 15,070,400 |
| Oct 13, 2025 | 13.35 | 13.64 | 13.20 | 13.59 | 13.59 | -1.81% | 10,728,480 |
| Oct 10, 2025 | 14.30 | 14.30 | 13.68 | 13.84 | 13.84 | -3.22% | 9,806,351 |