YesAsia Holdings Limited (HKG:2209)
Hong Kong
· Delayed Price · Currency is HKD 3.100
+0.050 (1.64%)
Apr 29, 2026, 3:58 PM HKT
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | 1.64% | 252,000 |
| Apr 28, 2026 | 3.05 | 3.05 | 2.90 | 3.05 | 3.05 | - | 489,000 |
| Apr 27, 2026 | 3.22 | 3.40 | 2.90 | 3.05 | 3.05 | -5.28% | 1,428,000 |
| Apr 24, 2026 | 3.01 | 3.23 | 3.00 | 3.22 | 3.22 | 5.57% | 281,000 |
| Apr 23, 2026 | 3.09 | 3.10 | 3.00 | 3.05 | 3.05 | -0.65% | 309,000 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -4.66% | 400,000 |
| Apr 21, 2026 | 3.21 | 3.30 | 3.14 | 3.22 | 3.22 | 2.55% | 273,000 |
| Apr 20, 2026 | 3.34 | 3.44 | 3.14 | 3.14 | 3.14 | -6.27% | 805,000 |
| Apr 17, 2026 | 3.62 | 3.65 | 3.33 | 3.35 | 3.35 | -3.74% | 397,000 |
| Apr 16, 2026 | 3.53 | 3.56 | 3.37 | 3.48 | 3.48 | -1.42% | 344,000 |
| Apr 15, 2026 | 3.50 | 3.75 | 3.50 | 3.53 | 3.53 | -0.28% | 425,250 |
| Apr 14, 2026 | 3.43 | 3.59 | 3.42 | 3.54 | 3.54 | 2.61% | 361,000 |
| Apr 13, 2026 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 7.48% | 733,000 |
| Apr 10, 2026 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 205,000 |
| Apr 9, 2026 | 3.19 | 3.28 | 3.11 | 3.28 | 3.28 | 2.82% | 329,000 |
| Apr 8, 2026 | 3.20 | 3.29 | 3.13 | 3.19 | 3.19 | - | 546,000 |
| Apr 2, 2026 | 3.07 | 3.21 | 3.03 | 3.19 | 3.19 | 1.92% | 358,000 |
| Apr 1, 2026 | 3.06 | 3.13 | 3.01 | 3.13 | 3.13 | 2.29% | 374,000 |
| Mar 31, 2026 | 3.00 | 3.08 | 2.92 | 3.06 | 3.06 | 3.38% | 656,000 |
| Mar 30, 2026 | 3.00 | 3.10 | 2.94 | 2.96 | 2.96 | 0.34% | 947,000 |
| Mar 27, 2026 | 3.03 | 3.20 | 2.95 | 2.95 | 2.95 | -2.32% | 633,000 |
| Mar 26, 2026 | 3.15 | 3.15 | 2.99 | 3.02 | 3.02 | -4.13% | 798,000 |
| Mar 25, 2026 | 3.10 | 3.28 | 3.10 | 3.15 | 3.15 | 1.61% | 383,000 |
| Mar 24, 2026 | 3.03 | 3.10 | 3.01 | 3.10 | 3.10 | 2.31% | 153,000 |
| Mar 23, 2026 | 2.88 | 3.09 | 2.88 | 3.03 | 3.03 | -5.02% | 271,000 |
| Mar 20, 2026 | 3.01 | 3.25 | 2.96 | 3.19 | 3.19 | 5.63% | 872,000 |
| Mar 19, 2026 | 3.15 | 3.15 | 3.01 | 3.02 | 3.02 | -6.21% | 139,000 |
| Mar 18, 2026 | 3.25 | 3.29 | 3.22 | 3.22 | 3.22 | -2.42% | 78,000 |
| Mar 17, 2026 | 3.29 | 3.31 | 3.26 | 3.30 | 3.30 | 2.48% | 257,000 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -2.13% | 236,000 |
| Mar 13, 2026 | 3.20 | 3.30 | 3.16 | 3.29 | 3.29 | 2.81% | 241,000 |
| Mar 12, 2026 | 3.38 | 3.40 | 3.14 | 3.20 | 3.20 | 0.95% | 236,000 |
| Mar 11, 2026 | 3.11 | 3.30 | 3.06 | 3.17 | 3.17 | 1.93% | 609,000 |
| Mar 10, 2026 | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | - | 307,000 |
| Mar 9, 2026 | 2.98 | 3.17 | 2.87 | 3.11 | 3.11 | 3.32% | 1,258,000 |
| Mar 6, 2026 | 2.91 | 3.10 | 2.91 | 3.01 | 3.01 | 2.03% | 322,000 |
| Mar 5, 2026 | 3.14 | 3.14 | 2.83 | 2.95 | 2.95 | - | 847,000 |
| Mar 4, 2026 | 3.19 | 3.19 | 2.91 | 2.95 | 2.95 | -7.81% | 2,166,000 |
| Mar 3, 2026 | 3.27 | 3.33 | 3.20 | 3.20 | 3.20 | -1.23% | 431,000 |
| Mar 2, 2026 | 3.25 | 3.36 | 3.20 | 3.24 | 3.24 | -0.31% | 693,000 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -3.85% | 729,000 |
| Feb 26, 2026 | 3.40 | 3.47 | 3.32 | 3.38 | 3.38 | -3.15% | 675,000 |
| Feb 25, 2026 | 3.59 | 3.59 | 3.36 | 3.49 | 3.49 | -2.79% | 1,762,000 |
| Feb 24, 2026 | 3.55 | 3.59 | 3.49 | 3.59 | 3.59 | -0.55% | 407,000 |
| Feb 23, 2026 | 3.66 | 3.70 | 3.55 | 3.61 | 3.61 | -1.37% | 820,000 |
| Feb 20, 2026 | 3.60 | 3.68 | 3.56 | 3.66 | 3.66 | 1.67% | 542,000 |
| Feb 16, 2026 | 3.58 | 3.60 | 3.48 | 3.60 | 3.60 | 0.56% | 93,000 |
| Feb 13, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -1.92% | 303,000 |
| Feb 12, 2026 | 3.60 | 3.75 | 3.58 | 3.65 | 3.65 | 1.39% | 724,000 |
| Feb 11, 2026 | 3.59 | 3.62 | 3.53 | 3.60 | 3.60 | - | 173,000 |
| Feb 10, 2026 | 3.60 | 3.69 | 3.60 | 3.60 | 3.60 | - | 350,000 |
| Feb 9, 2026 | 3.45 | 3.68 | 3.41 | 3.60 | 3.60 | 4.35% | 1,050,250 |
| Feb 6, 2026 | 3.45 | 3.52 | 3.38 | 3.45 | 3.45 | -0.58% | 751,000 |
| Feb 5, 2026 | 3.68 | 3.73 | 3.47 | 3.47 | 3.47 | -6.97% | 805,000 |
| Feb 4, 2026 | 3.70 | 3.85 | 3.57 | 3.73 | 3.73 | 1.08% | 1,890,000 |
| Feb 3, 2026 | 3.37 | 3.73 | 3.37 | 3.69 | 3.69 | 9.50% | 2,257,000 |
| Feb 2, 2026 | 3.48 | 3.48 | 3.32 | 3.37 | 3.37 | -4.53% | 569,000 |
| Jan 30, 2026 | 3.50 | 3.66 | 3.50 | 3.53 | 3.53 | -3.02% | 792,000 |
| Jan 29, 2026 | 3.44 | 3.74 | 3.44 | 3.64 | 3.64 | 5.81% | 2,337,000 |
| Jan 28, 2026 | 3.32 | 3.63 | 3.16 | 3.44 | 3.44 | -0.29% | 4,317,000 |
| Jan 27, 2026 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -2.54% | 722,000 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.51 | 3.54 | 3.54 | -7.33% | 1,101,000 |
| Jan 23, 2026 | 3.83 | 3.88 | 3.74 | 3.82 | 3.82 | -0.26% | 1,293,000 |
| Jan 22, 2026 | 3.70 | 3.90 | 3.70 | 3.83 | 3.83 | 3.51% | 1,942,000 |
| Jan 21, 2026 | 3.68 | 3.75 | 3.56 | 3.70 | 3.70 | 0.54% | 1,184,000 |
| Jan 20, 2026 | 3.52 | 3.75 | 3.52 | 3.68 | 3.68 | 3.95% | 2,019,000 |
| Jan 19, 2026 | 3.61 | 3.75 | 3.37 | 3.54 | 3.54 | -1.67% | 935,400 |
| Jan 16, 2026 | 3.87 | 3.87 | 3.60 | 3.60 | 3.60 | -5.01% | 724,000 |
| Jan 15, 2026 | 3.83 | 3.89 | 3.79 | 3.79 | 3.79 | -0.79% | 329,000 |
| Jan 14, 2026 | 3.88 | 3.96 | 3.77 | 3.82 | 3.82 | 1.33% | 190,000 |
| Jan 13, 2026 | 3.79 | 3.89 | 3.76 | 3.77 | 3.77 | -0.26% | 381,000 |
| Jan 12, 2026 | 3.99 | 4.04 | 3.70 | 3.78 | 3.78 | -4.30% | 867,000 |
| Jan 9, 2026 | 3.73 | 4.00 | 3.73 | 3.95 | 3.95 | 3.67% | 637,000 |
| Jan 8, 2026 | 3.89 | 3.89 | 3.73 | 3.81 | 3.81 | 0.53% | 459,000 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.73 | 3.79 | 3.79 | -6.88% | 1,216,000 |
| Jan 6, 2026 | 3.96 | 4.10 | 3.92 | 4.07 | 4.07 | 2.78% | 911,000 |
| Jan 5, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -3.88% | 686,000 |
| Jan 2, 2026 | 3.90 | 4.19 | 3.90 | 4.12 | 4.12 | 5.37% | 437,000 |
| Dec 31, 2025 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -2.01% | 26,000 |
| Dec 30, 2025 | 3.95 | 3.99 | 3.87 | 3.99 | 3.99 | 3.10% | 137,900 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.85 | 3.87 | 3.87 | -2.76% | 787,600 |
| Dec 24, 2025 | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | 0.25% | 67,000 |
| Dec 23, 2025 | 4.00 | 4.06 | 3.93 | 3.97 | 3.97 | -2.22% | 299,000 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.01 | 4.06 | 4.06 | -0.98% | 156,000 |
| Dec 19, 2025 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -0.49% | 377,000 |
| Dec 18, 2025 | 4.12 | 4.13 | 4.05 | 4.12 | 4.12 | -0.48% | 69,000 |
| Dec 17, 2025 | 4.16 | 4.16 | 4.02 | 4.14 | 4.14 | -0.48% | 758,000 |
| Dec 16, 2025 | 4.09 | 4.23 | 4.00 | 4.16 | 4.16 | 4.52% | 1,040,000 |
| Dec 15, 2025 | 4.13 | 4.24 | 3.90 | 3.98 | 3.98 | -2.69% | 1,695,000 |
| Dec 12, 2025 | 4.13 | 4.18 | 4.05 | 4.09 | 4.09 | -0.97% | 789,000 |
| Dec 11, 2025 | 4.21 | 4.33 | 4.12 | 4.13 | 4.13 | -3.95% | 796,000 |
| Dec 10, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | -4.87% | 378,000 |
| Dec 9, 2025 | 4.50 | 4.54 | 4.40 | 4.52 | 4.52 | -1.31% | 281,000 |
| Dec 8, 2025 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | -0.43% | 257,000 |
| Dec 5, 2025 | 4.35 | 4.68 | 4.35 | 4.60 | 4.60 | 5.26% | 592,000 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.26 | 4.37 | 4.37 | -0.68% | 35,000 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.20 | 4.40 | 4.40 | -4.35% | 2,117,000 |
| Dec 2, 2025 | 4.60 | 4.67 | 4.53 | 4.60 | 4.60 | - | 297,000 |
| Dec 1, 2025 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | 0.44% | 93,000 |
| Nov 28, 2025 | 4.60 | 4.62 | 4.51 | 4.58 | 4.58 | -0.43% | 202,000 |