Yadong Group Holdings Limited (HKG:1795)
Hong Kong
· Delayed Price · Currency is HKD 0.500
-0.010 (-1.96%)
Apr 29, 2026, 1:00 PM HKT
Yadong Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 36,000 |
| Apr 28, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 87,000 |
| Apr 27, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | - | 186,000 |
| Apr 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 63,000 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 51,000 |
| Apr 22, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 237,000 |
| Apr 21, 2026 | 0.51 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 819,000 |
| Apr 20, 2026 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 126,000 |
| Apr 17, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 789,000 |
| Apr 16, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 231,000 |
| Apr 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 24,000 |
| Apr 14, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 18,000 |
| Apr 13, 2026 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | - | 762,000 |
| Apr 10, 2026 | 0.59 | 0.59 | 0.50 | 0.51 | 0.51 | -8.93% | 1,959,000 |
| Apr 9, 2026 | 0.64 | 0.64 | 0.53 | 0.56 | 0.56 | -11.11% | 3,723,000 |
| Apr 8, 2026 | 0.53 | 0.63 | 0.52 | 0.63 | 0.63 | 14.55% | 4,551,000 |
| Apr 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Apr 1, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 111,000 |
| Mar 31, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 78,000 |
| Mar 30, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -7.14% | 678,000 |
| Mar 27, 2026 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -5.08% | 132,000 |
| Mar 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 180,000 |
| Mar 25, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 87,000 |
| Mar 24, 2026 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | 3.57% | 225,000 |
| Mar 23, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 195,000 |
| Mar 20, 2026 | 0.58 | 0.63 | 0.58 | 0.59 | 0.59 | - | 168,000 |
| Mar 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 36,000 |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 111,000 |
| Mar 16, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -3.17% | 552,000 |
| Mar 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Mar 12, 2026 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | -5.97% | 783,000 |
| Mar 11, 2026 | 0.66 | 0.68 | 0.63 | 0.67 | 0.67 | 1.52% | 384,000 |
| Mar 10, 2026 | 0.60 | 0.67 | 0.60 | 0.66 | 0.66 | 8.20% | 1,002,000 |
| 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 |