Yeahka Limited (HKG:9923)
Hong Kong
· Delayed Price · Currency is HKD 6.35
-0.16 (-2.46%)
Apr 29, 2026, 4:08 PM HKT
Yeahka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.29 | 6.48 | 6.29 | 6.35 | 6.35 | -2.46% | 308,800 |
| Apr 28, 2026 | 6.28 | 6.54 | 6.26 | 6.51 | 6.51 | 5.00% | 611,600 |
| Apr 27, 2026 | 6.28 | 6.28 | 6.17 | 6.20 | 6.20 | -1.12% | 287,600 |
| Apr 24, 2026 | 6.24 | 6.35 | 5.95 | 6.27 | 6.27 | 0.16% | 1,561,804 |
| Apr 23, 2026 | 6.39 | 6.39 | 6.22 | 6.26 | 6.26 | -1.88% | 462,800 |
| Apr 22, 2026 | 6.46 | 6.46 | 6.29 | 6.38 | 6.38 | -1.85% | 402,836 |
| Apr 21, 2026 | 6.66 | 6.54 | 6.44 | 6.50 | 6.50 | 0.93% | 357,200 |
| Apr 20, 2026 | 6.55 | 6.56 | 6.44 | 6.44 | 6.44 | -1.83% | 348,000 |
| Apr 17, 2026 | 6.56 | 6.58 | 6.52 | 6.56 | 6.56 | -0.46% | 204,800 |
| Apr 16, 2026 | 6.57 | 6.64 | 6.44 | 6.59 | 6.59 | 0.30% | 426,000 |
| Apr 15, 2026 | 6.54 | 6.69 | 6.53 | 6.57 | 6.57 | 0.61% | 679,200 |
| Apr 14, 2026 | 6.69 | 6.75 | 6.48 | 6.53 | 6.53 | -2.39% | 421,600 |
| Apr 13, 2026 | 6.86 | 6.86 | 6.55 | 6.69 | 6.69 | -2.48% | 338,000 |
| Apr 10, 2026 | 6.74 | 7.10 | 6.70 | 6.86 | 6.86 | 1.78% | 643,644 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.69 | 6.74 | 6.74 | -1.75% | 280,400 |
| Apr 8, 2026 | 7.00 | 7.00 | 6.61 | 6.86 | 6.86 | 0.15% | 557,570 |
| Apr 2, 2026 | 6.90 | 6.99 | 6.74 | 6.85 | 6.85 | -0.44% | 192,000 |
| Apr 1, 2026 | 6.89 | 6.93 | 6.75 | 6.88 | 6.88 | 1.93% | 322,040 |
| Mar 31, 2026 | 6.60 | 6.86 | 6.42 | 6.75 | 6.75 | 2.27% | 257,600 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.35 | 6.60 | 6.60 | -1.35% | 297,100 |
| Mar 27, 2026 | 6.55 | 6.99 | 6.52 | 6.69 | 6.69 | 2.14% | 460,800 |
| Mar 26, 2026 | 6.76 | 6.80 | 6.55 | 6.55 | 6.55 | -3.11% | 308,400 |
| Mar 25, 2026 | 6.59 | 6.79 | 6.59 | 6.76 | 6.76 | 3.36% | 298,000 |
| Mar 24, 2026 | 6.36 | 6.58 | 6.36 | 6.54 | 6.54 | 3.81% | 249,600 |
| Mar 23, 2026 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | -4.83% | 943,200 |
| Mar 20, 2026 | 6.77 | 6.78 | 6.60 | 6.62 | 6.62 | -2.22% | 466,844 |
| Mar 19, 2026 | 6.98 | 6.98 | 6.77 | 6.77 | 6.77 | -3.56% | 431,600 |
| Mar 18, 2026 | 7.01 | 7.07 | 6.90 | 7.02 | 7.02 | 0.43% | 270,800 |
| Mar 17, 2026 | 7.19 | 7.25 | 6.98 | 6.99 | 6.99 | -0.29% | 402,000 |
| Mar 16, 2026 | 6.95 | 7.09 | 6.89 | 7.01 | 7.01 | 0.86% | 262,800 |
| Mar 13, 2026 | 7.00 | 7.09 | 6.95 | 6.95 | 6.95 | -1.84% | 719,600 |
| Mar 12, 2026 | 7.17 | 7.23 | 7.00 | 7.08 | 7.08 | -1.12% | 262,000 |
| Mar 11, 2026 | 7.19 | 7.28 | 7.14 | 7.16 | 7.16 | 2.14% | 247,200 |
| Mar 10, 2026 | 6.98 | 7.13 | 6.96 | 7.01 | 7.01 | 0.43% | 396,000 |
| Mar 9, 2026 | 7.20 | 7.20 | 6.91 | 6.98 | 6.98 | -4.12% | 780,400 |
| Mar 6, 2026 | 7.16 | 7.34 | 7.14 | 7.28 | 7.28 | 1.25% | 280,040 |
| Mar 5, 2026 | 7.42 | 7.42 | 7.17 | 7.19 | 7.19 | -0.14% | 515,200 |
| Mar 4, 2026 | 7.25 | 7.33 | 7.12 | 7.20 | 7.20 | -1.77% | 672,400 |
| Mar 3, 2026 | 7.67 | 7.67 | 7.30 | 7.33 | 7.33 | -4.43% | 964,000 |
| Mar 2, 2026 | 8.04 | 7.89 | 7.61 | 7.67 | 7.67 | -5.07% | 652,400 |
| Feb 27, 2026 | 7.88 | 8.08 | 7.65 | 8.08 | 8.08 | 2.15% | 3,080,000 |
| Feb 26, 2026 | 8.00 | 8.31 | 7.91 | 7.91 | 7.91 | -0.25% | 908,400 |
| Feb 25, 2026 | 7.93 | 8.09 | 7.91 | 7.93 | 7.93 | -0.50% | 568,533 |
| Feb 24, 2026 | 7.95 | 7.99 | 7.76 | 7.97 | 7.97 | -1.12% | 597,792 |
| Feb 23, 2026 | 7.78 | 8.07 | 7.78 | 8.06 | 8.06 | 3.60% | 881,600 |
| Feb 20, 2026 | 7.80 | 7.89 | 7.47 | 7.78 | 7.78 | -0.26% | 691,485 |
| Feb 16, 2026 | 7.41 | 7.85 | 7.41 | 7.80 | 7.80 | 2.63% | 288,400 |
| Feb 13, 2026 | 7.51 | 7.61 | 7.40 | 7.60 | 7.60 | 0.80% | 361,300 |
| Feb 12, 2026 | 7.66 | 7.67 | 7.50 | 7.54 | 7.54 | -3.21% | 295,200 |
| Feb 11, 2026 | 7.48 | 7.80 | 7.45 | 7.79 | 7.79 | 3.04% | 774,800 |
| Feb 10, 2026 | 7.50 | 7.70 | 7.50 | 7.56 | 7.56 | 0.80% | 558,140 |
| Feb 9, 2026 | 7.41 | 7.59 | 7.41 | 7.50 | 7.50 | 2.32% | 434,400 |
| Feb 6, 2026 | 7.35 | 7.51 | 7.30 | 7.33 | 7.33 | -2.40% | 602,840 |
| Feb 5, 2026 | 7.50 | 7.59 | 7.36 | 7.51 | 7.51 | -0.27% | 708,600 |
| Feb 4, 2026 | 7.60 | 7.64 | 7.45 | 7.53 | 7.53 | -0.92% | 472,700 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -1.30% | 588,800 |
| Feb 2, 2026 | 7.87 | 7.87 | 7.62 | 7.70 | 7.70 | -3.63% | 747,200 |
| Jan 30, 2026 | 7.87 | 7.99 | 7.85 | 7.99 | 7.99 | -0.75% | 617,200 |
| Jan 29, 2026 | 7.87 | 8.09 | 7.82 | 8.05 | 8.05 | 2.03% | 496,800 |
| Jan 28, 2026 | 7.96 | 8.12 | 7.89 | 7.89 | 7.89 | -0.75% | 524,000 |
| Jan 27, 2026 | 8.01 | 8.04 | 7.86 | 7.95 | 7.95 | -1.12% | 466,500 |
| Jan 26, 2026 | 8.16 | 8.16 | 7.95 | 8.04 | 8.04 | -1.47% | 834,000 |
| Jan 23, 2026 | 8.17 | 8.30 | 8.08 | 8.16 | 8.16 | -0.24% | 670,400 |
| Jan 22, 2026 | 8.24 | 8.27 | 8.08 | 8.18 | 8.18 | 0.25% | 295,236 |
| Jan 21, 2026 | 8.23 | 8.23 | 8.00 | 8.16 | 8.16 | -0.73% | 446,700 |
| Jan 20, 2026 | 8.11 | 8.29 | 8.09 | 8.22 | 8.22 | 1.61% | 279,600 |
| Jan 19, 2026 | 8.26 | 8.26 | 8.03 | 8.09 | 8.09 | -3.00% | 669,200 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.30 | 8.34 | 8.34 | -0.83% | 377,600 |
| Jan 15, 2026 | 8.69 | 8.69 | 8.40 | 8.41 | 8.41 | -2.77% | 545,600 |
| Jan 14, 2026 | 8.97 | 8.97 | 8.56 | 8.65 | 8.65 | -2.59% | 948,000 |
| Jan 13, 2026 | 8.69 | 9.06 | 8.63 | 8.88 | 8.88 | 2.30% | 2,276,918 |
| Jan 12, 2026 | 8.26 | 8.70 | 8.26 | 8.68 | 8.68 | 5.08% | 1,591,200 |
| Jan 9, 2026 | 8.16 | 8.29 | 8.10 | 8.26 | 8.26 | 1.23% | 406,788 |
| Jan 8, 2026 | 8.27 | 8.27 | 8.01 | 8.16 | 8.16 | -1.33% | 409,261 |
| Jan 7, 2026 | 8.38 | 8.38 | 8.15 | 8.27 | 8.27 | -1.31% | 708,400 |
| Jan 6, 2026 | 8.05 | 8.38 | 8.05 | 8.38 | 8.38 | 4.10% | 725,600 |
| Jan 5, 2026 | 8.20 | 8.20 | 8.01 | 8.05 | 8.05 | -2.31% | 401,400 |
| Jan 2, 2026 | 7.99 | 8.39 | 7.95 | 8.24 | 8.24 | 3.13% | 963,200 |
| Dec 31, 2025 | 7.94 | 7.99 | 7.70 | 7.99 | 7.99 | 1.14% | 225,600 |
| Dec 30, 2025 | 8.09 | 8.15 | 7.89 | 7.90 | 7.90 | -2.59% | 533,600 |
| Dec 29, 2025 | 8.10 | 8.30 | 8.06 | 8.11 | 8.11 | 0.50% | 926,400 |
| Dec 24, 2025 | 8.15 | 8.18 | 8.05 | 8.07 | 8.07 | -0.98% | 149,236 |
| Dec 23, 2025 | 8.06 | 8.18 | 7.99 | 8.15 | 8.15 | 0.87% | 406,000 |
| Dec 22, 2025 | 8.14 | 8.20 | 8.02 | 8.08 | 8.08 | 0.25% | 670,000 |
| Dec 19, 2025 | 7.88 | 8.06 | 7.86 | 8.06 | 8.06 | 2.28% | 405,562 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.73 | 7.88 | 7.88 | -0.25% | 488,000 |
| Dec 17, 2025 | 7.86 | 7.92 | 7.63 | 7.90 | 7.90 | 1.02% | 449,200 |
| Dec 16, 2025 | 7.91 | 7.91 | 7.57 | 7.82 | 7.82 | -0.76% | 504,000 |
| Dec 15, 2025 | 8.09 | 8.09 | 7.83 | 7.88 | 7.88 | -2.60% | 522,400 |
| Dec 12, 2025 | 8.00 | 8.40 | 8.00 | 8.09 | 8.09 | 1.12% | 1,235,600 |
| Dec 11, 2025 | 7.73 | 8.15 | 7.66 | 8.00 | 8.00 | 4.03% | 1,303,200 |
| Dec 10, 2025 | 7.46 | 7.73 | 7.45 | 7.69 | 7.69 | 1.32% | 547,160 |
| Dec 9, 2025 | 7.74 | 7.74 | 7.45 | 7.59 | 7.59 | -2.82% | 1,237,500 |
| Dec 8, 2025 | 7.88 | 7.94 | 7.71 | 7.81 | 7.81 | 0.13% | 434,800 |
| Dec 5, 2025 | 7.78 | 7.81 | 7.66 | 7.80 | 7.80 | 0.78% | 312,422 |
| Dec 4, 2025 | 7.66 | 7.81 | 7.62 | 7.74 | 7.74 | -0.51% | 453,200 |
| Dec 3, 2025 | 7.75 | 7.84 | 7.68 | 7.78 | 7.78 | - | 448,400 |
| Dec 2, 2025 | 7.88 | 7.88 | 7.76 | 7.78 | 7.78 | -1.27% | 428,400 |
| Dec 1, 2025 | 7.88 | 7.94 | 7.83 | 7.88 | 7.88 | -1.38% | 535,200 |
| Nov 28, 2025 | 7.90 | 8.01 | 7.84 | 7.99 | 7.99 | 0.50% | 194,400 |