Yadong Group Holdings Limited (HKG:1795)
Hong Kong
· Delayed Price · Currency is HKD 0.630
+0.020 (3.28%)
Mar 10, 2026, 2:34 PM HKT
Yadong Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | - | 1.64% | 132,000 |
| Mar 9, 2026 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 5.17% | 969,000 |
| Mar 6, 2026 | 0.54 | 0.65 | 0.54 | 0.58 | 0.58 | 7.41% | 8,127,000 |
| Mar 5, 2026 | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | - | 3,177,000 |
| Mar 4, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | -1.82% | 285,000 |
| Mar 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 51,000 |
| Mar 2, 2026 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -3.51% | 186,000 |
| Feb 27, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 18,000 |
| Feb 26, 2026 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 7.27% | 426,000 |
| Feb 25, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 48,000 |
| Feb 24, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 24,000 |
| Feb 23, 2026 | 0.61 | 0.61 | 0.54 | 0.57 | 0.57 | -3.39% | 672,000 |
| Feb 20, 2026 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | 9.26% | 510,000 |
| Feb 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 13, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -3.57% | 33,000 |
| Feb 12, 2026 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | - | 483,000 |
| Feb 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 21,000 |
| Feb 10, 2026 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 5.66% | 30,000 |
| Feb 9, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 21,000 |
| Feb 6, 2026 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 336,000 |
| Feb 5, 2026 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 30,000 |
| Feb 4, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 126,000 |
| Feb 3, 2026 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | 1.85% | 60,000 |
| Feb 2, 2026 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -3.57% | 453,000 |
| Jan 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 6,000 |
| Jan 29, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 27,000 |
| Jan 28, 2026 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 312,000 |
| Jan 27, 2026 | 0.59 | 0.63 | 0.58 | 0.58 | 0.58 | - | 570,000 |
| Jan 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 99,000 |
| Jan 23, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 69,000 |
| Jan 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 63,000 |
| Jan 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 372,000 |
| Jan 20, 2026 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 3.57% | 8,646,000 |
| Jan 19, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 63,000 |
| Jan 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 12,000 |
| Jan 15, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 183,000 |
| Jan 14, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 21,000 |
| Jan 13, 2026 | 0.57 | 0.60 | 0.55 | 0.57 | 0.57 | - | 138,000 |
| Jan 12, 2026 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -16.18% | 2,679,000 |
| Jan 9, 2026 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 7.94% | 729,000 |
| Jan 8, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 42,000 |
| Jan 7, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 210,000 |
| Jan 6, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 72,000 |
| Jan 5, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 135,000 |
| Jan 2, 2026 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 7.14% | 465,000 |
| Dec 31, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 9,000 |
| Dec 30, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | - | 186,000 |
| Dec 29, 2025 | 0.57 | 0.61 | 0.56 | 0.57 | 0.57 | 3.64% | 7,740,000 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 195,000 |
| Dec 23, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 93,000 |
| Dec 22, 2025 | 0.60 | 0.67 | 0.58 | 0.59 | 0.59 | -1.67% | 6,210,000 |
| Dec 19, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 102,000 |
| Dec 18, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 72,000 |
| Dec 17, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 45,000 |
| Dec 16, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -3.13% | 78,000 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | - | 102,000 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 105,000 |
| Dec 11, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | 5.00% | 387,000 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -7.69% | 717,000 |
| Dec 9, 2025 | 0.69 | 0.70 | 0.58 | 0.65 | 0.65 | -5.80% | 6,705,000 |
| Dec 8, 2025 | 0.80 | 0.85 | 0.63 | 0.69 | 0.69 | -17.86% | 6,726,000 |
| Dec 5, 2025 | 0.73 | 0.84 | 0.73 | 0.84 | 0.84 | 6.33% | 258,000 |
| Dec 4, 2025 | 0.76 | 0.79 | 0.73 | 0.79 | 0.79 | 3.95% | 3,657,000 |
| Dec 3, 2025 | 0.69 | 0.77 | 0.64 | 0.76 | 0.76 | 15.15% | 4,513,000 |
| Dec 2, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -8.33% | 123,000 |
| Dec 1, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 147,000 |
| Nov 28, 2025 | 0.78 | 0.79 | 0.70 | 0.71 | 0.71 | -10.13% | 4,017,000 |
| Nov 27, 2025 | 0.73 | 0.79 | 0.69 | 0.79 | 0.79 | 8.22% | 3,747,000 |
| Nov 26, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 2.82% | 213,000 |
| Nov 25, 2025 | 0.74 | 0.76 | 0.70 | 0.71 | 0.71 | -4.05% | 132,000 |
| Nov 24, 2025 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | 1.37% | 243,000 |
| Nov 21, 2025 | 0.85 | 0.87 | 0.73 | 0.73 | 0.73 | -13.10% | 2,508,000 |
| Nov 20, 2025 | 0.68 | 0.84 | 0.68 | 0.84 | 0.84 | 16.67% | 2,511,000 |
| Nov 19, 2025 | 0.74 | 0.80 | 0.72 | 0.72 | 0.72 | -4.00% | 135,000 |
| Nov 18, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -3.85% | 177,000 |
| Nov 17, 2025 | 0.82 | 0.85 | 0.78 | 0.78 | 0.78 | 2.63% | 579,000 |
| Nov 14, 2025 | 0.76 | 0.83 | 0.71 | 0.76 | 0.76 | -2.56% | 639,000 |
| Nov 13, 2025 | 0.81 | 0.87 | 0.75 | 0.78 | 0.78 | -2.50% | 210,000 |
| Nov 12, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -5.88% | 1,146,000 |
| Nov 11, 2025 | 0.86 | 0.91 | 0.78 | 0.85 | 0.85 | 3.66% | 2,847,000 |
| Nov 10, 2025 | 0.61 | 0.92 | 0.60 | 0.82 | 0.82 | 41.38% | 5,327,000 |
| Nov 7, 2025 | 0.61 | 0.69 | 0.56 | 0.58 | 0.58 | -6.45% | 1,512,000 |
| Nov 6, 2025 | 0.51 | 0.70 | 0.47 | 0.62 | 0.62 | 27.84% | 4,704,000 |
| Nov 5, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 1,941,000 |
| Nov 4, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -6.86% | 894,000 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -5.56% | 1,560,000 |
| Oct 31, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 18,000 |
| Oct 30, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -1.75% | 387,000 |
| Oct 28, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 1.79% | 78,000 |
| Oct 27, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -5.08% | 1,101,000 |
| Oct 24, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 57,000 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 21, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 15,000 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 114,000 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 75,000 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 57,000 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 510,000 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 75,000 |
| Oct 13, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -4.35% | 339,000 |