HKSE - Delayed Quote HKD

Yadea Group Holdings Ltd. (1585.HK)

14.840 +0.940 (+6.76%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.080 15.060 14.000 14.840 14.840 15,020,580
Apr 25, 2024 14.500 14.540 13.840 13.900 13.900 13,274,939
Apr 24, 2024 13.880 14.700 13.680 14.540 14.540 23,396,608
Apr 23, 2024 12.820 13.800 12.820 13.480 13.480 10,118,733
Apr 22, 2024 13.260 13.320 12.880 13.020 13.020 5,283,414
Apr 19, 2024 13.680 13.680 12.780 13.220 13.220 6,602,431
Apr 18, 2024 12.620 13.620 12.620 13.420 13.420 6,732,538
Apr 17, 2024 13.420 13.420 12.540 12.800 12.800 11,465,400
Apr 16, 2024 13.880 14.000 13.280 13.420 13.420 9,348,820
Apr 15, 2024 12.420 13.980 12.420 13.880 13.880 18,913,138
Apr 12, 2024 12.500 12.920 12.500 12.660 12.660 6,840,142
Apr 11, 2024 12.760 12.920 12.420 12.500 12.500 5,552,000
Apr 10, 2024 12.400 13.080 12.480 12.980 12.980 8,384,775
Apr 9, 2024 11.860 12.420 11.700 12.340 12.340 9,958,236
Apr 8, 2024 11.500 12.100 11.460 11.720 11.720 8,626,717
Apr 5, 2024 11.820 11.920 11.560 11.720 11.720 4,482,276
Apr 3, 2024 12.160 12.280 11.800 11.880 11.880 9,938,927
Apr 2, 2024 12.620 12.700 12.020 12.160 12.160 12,169,540
Mar 28, 2024 13.120 13.180 12.560 12.680 12.680 6,435,130
Mar 27, 2024 13.060 13.580 12.740 12.860 12.860 7,457,349
Mar 26, 2024 13.020 13.300 12.920 13.040 13.040 6,364,670
Mar 25, 2024 13.760 13.860 13.100 13.200 13.200 10,442,971
Mar 22, 2024 14.360 14.480 13.660 13.760 13.760 10,106,199
Mar 21, 2024 14.060 14.500 13.720 14.360 14.360 13,110,172
Mar 20, 2024 13.420 13.940 13.240 13.800 13.800 6,234,528
Mar 19, 2024 13.760 13.960 12.880 13.440 13.440 10,471,774
Mar 18, 2024 13.960 14.180 13.780 14.000 14.000 6,352,552
Mar 15, 2024 13.120 13.760 13.120 13.700 13.700 7,264,783
Mar 14, 2024 13.580 13.780 13.300 13.480 13.480 4,226,000
Mar 13, 2024 13.500 13.900 13.440 13.600 13.600 8,955,269
Mar 12, 2024 13.180 13.600 12.900 13.440 13.440 6,962,600
Mar 11, 2024 12.640 13.180 12.560 12.900 12.900 4,227,867
Mar 8, 2024 12.460 12.760 12.400 12.640 12.640 2,566,368
Mar 7, 2024 12.180 12.600 12.180 12.520 12.520 3,190,139
Mar 6, 2024 12.340 12.600 11.920 12.540 12.540 5,002,600
Mar 5, 2024 12.080 12.320 11.980 12.040 12.040 4,414,000
Mar 4, 2024 12.340 12.880 11.980 12.360 12.360 6,168,583
Mar 1, 2024 12.280 13.000 12.060 12.660 12.660 10,575,066
Feb 29, 2024 11.360 12.420 11.060 12.280 12.280 17,418,457
Feb 28, 2024 11.180 11.440 10.880 11.040 11.040 5,642,000
Feb 27, 2024 11.220 11.220 10.480 11.180 11.180 12,555,191
Feb 26, 2024 11.500 11.680 11.120 11.200 11.200 6,870,087
Feb 23, 2024 11.660 11.800 11.420 11.480 11.480 3,766,000
Feb 22, 2024 11.760 11.760 11.080 11.660 11.660 11,974,415
Feb 21, 2024 11.300 12.040 11.300 11.740 11.740 7,386,135
Feb 20, 2024 11.840 12.120 11.560 12.040 12.040 5,778,339
Feb 19, 2024 12.300 12.300 11.740 11.880 11.880 2,984,969
Feb 16, 2024 12.000 12.240 11.760 12.180 12.180 2,652,662
Feb 15, 2024 12.260 12.260 11.540 11.860 11.860 1,200,620
Feb 14, 2024 12.100 12.280 11.440 11.820 11.820 1,714,030
Feb 9, 2024 11.720 11.720 11.720 11.720 11.720 -
Feb 8, 2024 12.800 12.920 12.380 12.460 12.460 4,429,348
Feb 7, 2024 12.200 12.860 12.200 12.520 12.520 7,745,469
Feb 6, 2024 11.480 12.320 11.020 12.180 12.180 7,669,304
Feb 5, 2024 11.140 11.600 10.980 11.260 11.260 6,320,206
Feb 2, 2024 11.140 11.640 10.900 11.140 11.140 4,936,685
Feb 1, 2024 10.660 11.220 10.620 11.040 11.040 3,766,602
Jan 31, 2024 10.940 11.200 10.600 10.680 10.680 5,002,998
Jan 30, 2024 10.900 11.340 10.500 11.040 11.040 6,425,532
Jan 29, 2024 10.940 11.140 10.560 10.880 10.880 3,843,605
Jan 26, 2024 11.520 11.620 10.840 10.940 10.940 4,540,016
Jan 25, 2024 11.880 11.900 11.520 11.720 11.720 3,864,599
Jan 24, 2024 12.000 12.260 11.440 11.840 11.840 2,725,063
Jan 23, 2024 11.340 11.820 11.020 11.680 11.680 4,388,688
Jan 22, 2024 11.820 11.960 11.220 11.340 11.340 6,828,659
Jan 19, 2024 11.760 11.920 11.540 11.720 11.720 5,496,629
Jan 18, 2024 11.300 11.880 10.860 11.760 11.760 11,924,669
Jan 17, 2024 11.820 11.960 11.240 11.260 11.260 11,591,642
Jan 16, 2024 12.260 12.400 12.000 12.020 12.020 5,365,898
Jan 15, 2024 12.240 12.240 12.240 12.240 12.240 -
Jan 12, 2024 12.020 12.620 12.020 12.260 12.260 8,603,441
Jan 11, 2024 12.220 12.220 11.920 11.960 11.960 11,067,000
Jan 10, 2024 12.340 12.460 12.100 12.240 12.240 5,293,736
Jan 9, 2024 12.020 12.720 12.020 12.360 12.360 2,783,562
Jan 8, 2024 12.620 12.760 11.380 12.280 12.280 20,536,350
Jan 5, 2024 13.200 13.200 12.500 12.760 12.760 4,554,000
Jan 4, 2024 13.380 13.380 13.100 13.180 13.180 3,168,000
Jan 3, 2024 13.380 13.580 13.260 13.420 13.420 1,888,158
Jan 2, 2024 13.580 13.660 13.460 13.520 13.520 2,310,343
Dec 29, 2023 13.500 13.960 13.500 13.720 13.720 3,079,060
Dec 28, 2023 13.200 13.820 13.040 13.740 13.740 2,604,000
Dec 27, 2023 13.220 13.220 12.840 12.980 12.980 5,756,576
Dec 22, 2023 13.660 13.840 13.260 13.360 13.360 3,698,384
Dec 21, 2023 13.680 13.680 13.260 13.480 13.480 3,343,459
Dec 20, 2023 13.700 13.700 13.360 13.500 13.500 4,256,309
Dec 19, 2023 13.700 13.720 13.460 13.560 13.560 2,938,000
Dec 18, 2023 14.060 14.280 13.620 13.720 13.720 4,133,237
Dec 15, 2023 14.000 14.400 13.800 14.060 14.060 10,244,383
Dec 14, 2023 13.860 13.980 13.560 13.720 13.720 2,580,060
Dec 13, 2023 13.800 13.920 13.500 13.720 13.720 3,268,044
Dec 12, 2023 13.580 13.920 13.580 13.880 13.880 3,374,523
Dec 11, 2023 13.300 13.640 12.820 13.500 13.500 5,470,619
Dec 8, 2023 14.700 14.700 13.180 13.320 13.320 15,108,806
Dec 7, 2023 14.620 14.900 14.400 14.760 14.760 2,070,456
Dec 6, 2023 14.400 14.960 14.320 14.820 14.820 3,189,636
Dec 5, 2023 14.400 14.480 14.200 14.320 14.320 1,981,200
Dec 4, 2023 14.540 14.620 14.320 14.400 14.400 3,207,248
Dec 1, 2023 14.900 15.080 14.440 14.540 14.540 1,996,258
Nov 30, 2023 14.520 14.960 14.280 14.660 14.660 10,079,926
Nov 29, 2023 15.140 15.480 14.580 14.600 14.600 4,350,797
Nov 28, 2023 14.920 15.380 14.880 15.340 15.340 4,253,303
Nov 27, 2023 15.200 15.300 15.000 15.060 15.060 3,532,000
Nov 24, 2023 15.100 15.600 14.980 15.380 15.380 5,236,000
Nov 23, 2023 15.400 15.460 15.100 15.320 15.320 2,755,431
Nov 22, 2023 15.100 15.180 14.500 15.140 15.140 5,492,167
Nov 21, 2023 15.220 15.460 15.020 15.100 15.100 5,798,139
Nov 20, 2023 14.840 15.420 14.840 15.200 15.200 5,088,983
Nov 17, 2023 14.980 15.220 14.640 14.860 14.860 3,875,000
Nov 16, 2023 15.260 15.460 14.900 15.100 15.100 6,066,902
Nov 15, 2023 14.400 15.000 14.400 15.000 15.000 3,674,008
Nov 14, 2023 14.320 14.380 14.100 14.160 14.160 3,281,172
Nov 13, 2023 14.000 14.500 14.000 14.380 14.380 3,052,083
Nov 10, 2023 14.520 14.520 14.000 14.160 14.160 3,996,000
Nov 9, 2023 14.540 14.680 14.380 14.520 14.520 2,349,503
Nov 8, 2023 15.240 15.240 14.500 14.560 14.560 2,619,859
Nov 7, 2023 15.260 15.260 14.760 15.020 15.020 4,488,009
Nov 6, 2023 14.720 15.240 14.720 15.040 15.040 3,572,000
Nov 3, 2023 14.020 14.880 14.000 14.600 14.600 4,750,000
Nov 2, 2023 13.940 14.260 13.780 13.840 13.840 3,310,000
Nov 1, 2023 14.300 14.580 13.800 13.920 13.920 5,510,328
Oct 31, 2023 14.780 14.780 13.980 14.300 14.300 2,803,589
Oct 30, 2023 13.500 14.760 13.500 14.600 14.600 5,828,000
Oct 27, 2023 14.580 14.680 14.060 14.640 14.640 4,659,585
Oct 26, 2023 14.000 14.220 13.880 14.140 14.140 3,289,900
Oct 25, 2023 13.920 14.300 13.760 14.000 14.000 5,140,640
Oct 24, 2023 14.320 14.560 13.920 13.920 13.920 3,532,079
Oct 20, 2023 14.300 14.800 14.100 14.460 14.460 4,215,928
Oct 19, 2023 14.900 14.900 14.380 14.500 14.500 3,425,000
Oct 18, 2023 14.740 15.120 14.600 14.740 14.740 4,446,136
Oct 17, 2023 14.700 14.980 14.620 14.780 14.780 2,412,500
Oct 16, 2023 15.020 15.020 14.320 14.440 14.440 3,248,173
Oct 13, 2023 14.740 15.280 14.060 15.040 15.040 7,368,290
Oct 12, 2023 14.760 14.900 14.400 14.580 14.580 4,760,309
Oct 11, 2023 14.300 14.720 14.300 14.520 14.520 4,639,477
Oct 10, 2023 14.600 14.860 14.280 14.380 14.380 3,554,123
Oct 9, 2023 14.800 14.980 14.340 14.740 14.740 3,238,390
Oct 6, 2023 14.020 14.600 13.820 14.480 14.480 3,239,000
Oct 5, 2023 14.060 14.240 13.840 14.240 14.240 3,313,824
Oct 4, 2023 14.040 14.040 13.560 13.720 13.720 3,034,980
Oct 3, 2023 14.900 14.900 13.540 14.040 14.040 3,706,590
Sep 29, 2023 14.220 14.700 13.860 14.540 14.540 4,009,700
Sep 28, 2023 14.500 14.680 14.200 14.320 14.320 3,358,000
Sep 27, 2023 14.740 15.040 14.440 14.500 14.500 2,747,783
Sep 26, 2023 14.560 14.820 14.360 14.640 14.640 3,355,479
Sep 25, 2023 14.740 16.200 14.400 14.480 14.480 3,099,410
Sep 22, 2023 15.600 15.600 14.800 15.120 15.120 5,363,899
Sep 21, 2023 15.800 15.800 15.160 15.220 15.220 3,508,000
Sep 20, 2023 15.700 15.860 15.500 15.580 15.580 3,874,254
Sep 19, 2023 15.760 15.920 15.680 15.820 15.820 1,522,329
Sep 18, 2023 15.500 15.980 15.420 15.740 15.740 3,724,934
Sep 15, 2023 15.620 15.860 15.420 15.540 15.540 3,954,363
Sep 14, 2023 16.200 16.200 15.420 15.640 15.640 4,264,000
Sep 13, 2023 16.000 16.460 15.540 15.660 15.660 5,762,328
Sep 12, 2023 15.360 15.820 15.240 15.680 15.680 3,616,641
Sep 11, 2023 14.880 15.540 14.700 15.520 15.520 3,566,291
Sep 7, 2023 15.000 15.400 15.000 15.160 15.160 3,249,934
Sep 6, 2023 15.500 15.500 15.060 15.220 15.220 2,871,000
Sep 5, 2023 14.880 15.460 14.880 15.140 15.140 3,136,458
Sep 4, 2023 15.600 15.600 14.320 15.220 15.220 5,903,627
Aug 31, 2023 15.100 15.500 15.000 15.080 15.080 11,462,243
Aug 30, 2023 14.320 15.380 14.320 15.280 15.280 16,501,000
Aug 29, 2023 13.760 14.520 13.580 14.320 14.320 11,365,500
Aug 28, 2023 13.980 14.320 13.620 13.760 13.760 8,821,563
Aug 25, 2023 14.180 14.180 13.520 13.720 13.720 5,931,620
Aug 24, 2023 14.000 14.600 14.000 14.200 14.200 16,829,000
Aug 23, 2023 14.900 14.900 13.600 13.940 13.940 22,676,361
Aug 22, 2023 15.640 15.640 14.800 14.920 14.920 14,379,130
Aug 21, 2023 16.020 16.020 15.340 15.580 15.580 7,451,445
Aug 18, 2023 16.340 16.540 16.000 16.160 16.160 5,747,334
Aug 17, 2023 16.600 16.600 15.940 16.500 16.500 6,188,967
Aug 16, 2023 16.600 16.760 16.360 16.540 16.540 3,145,123
Aug 15, 2023 16.740 16.740 16.400 16.640 16.640 2,783,473
Aug 14, 2023 16.820 17.000 16.540 16.900 16.900 3,482,000
Aug 11, 2023 17.600 17.600 16.960 17.000 17.000 2,500,000
Aug 10, 2023 17.600 17.780 17.300 17.600 17.600 3,624,492
Aug 9, 2023 17.300 17.660 17.260 17.640 17.640 3,694,449
Aug 8, 2023 17.640 17.860 17.240 17.400 17.400 6,584,000
Aug 7, 2023 17.200 17.760 17.020 17.560 17.560 4,104,528
Aug 4, 2023 17.000 17.540 17.000 17.480 17.480 3,314,232
Aug 3, 2023 16.740 16.940 16.560 16.900 16.900 2,229,182
Aug 2, 2023 17.380 17.480 16.560 16.740 16.740 5,149,667
Aug 1, 2023 17.980 17.980 16.940 17.220 17.220 9,535,515
Jul 31, 2023 18.680 19.280 17.580 17.660 17.660 11,053,614
Jul 28, 2023 17.740 18.660 17.620 18.520 18.520 9,665,923
Jul 27, 2023 17.960 18.340 17.600 17.860 17.860 5,609,605
Jul 26, 2023 18.060 18.100 17.660 17.820 17.820 3,008,338
Jul 25, 2023 17.300 18.420 17.300 18.060 18.060 4,924,872
Jul 24, 2023 17.280 17.380 16.740 17.020 17.020 2,509,896
Jul 21, 2023 17.140 17.440 17.140 17.260 17.260 1,504,000
Jul 20, 2023 16.820 17.300 16.820 17.140 17.140 3,097,502
Jul 19, 2023 17.260 17.260 16.520 17.100 17.100 6,930,368
Jul 18, 2023 17.580 17.580 17.160 17.280 17.280 5,976,228
Jul 14, 2023 17.540 17.680 17.260 17.640 17.640 4,038,301
Jul 13, 2023 17.300 17.460 17.100 17.360 17.360 3,467,300
Jul 12, 2023 17.000 17.340 16.800 17.000 17.000 3,100,056
Jul 11, 2023 16.800 17.240 16.620 17.200 17.200 2,739,966
Jul 10, 2023 17.140 17.240 16.620 16.680 16.680 3,400,336
Jul 7, 2023 17.420 17.620 16.800 17.060 17.060 6,178,902
Jul 6, 2023 17.720 17.800 16.920 17.420 17.420 5,894,086
Jul 5, 2023 17.940 17.940 17.340 17.740 17.740 2,211,891
Jul 4, 2023 18.160 18.260 17.860 18.000 18.000 6,350,134
Jul 3, 2023 17.820 18.260 17.700 17.900 17.900 10,965,062
Jun 30, 2023 17.680 17.960 17.600 17.820 17.820 5,650,719
Jun 29, 2023 17.200 17.800 17.120 17.700 17.700 4,532,000
Jun 28, 2023 16.840 17.320 16.620 17.200 17.200 4,497,231
Jun 27, 2023 17.640 17.660 16.800 16.840 16.840 2,715,482
Jun 26, 2023 17.000 17.400 16.780 17.280 17.280 4,584,777
Jun 23, 2023 17.440 17.440 16.620 16.800 16.800 3,080,000
Jun 21, 2023 0.400 Dividend
Jun 21, 2023 17.600 17.800 16.920 17.100 17.100 2,567,961
Jun 20, 2023 18.260 18.280 17.720 18.000 17.600 3,491,350
Jun 19, 2023 18.160 18.340 17.940 18.200 17.796 3,257,160
Jun 16, 2023 18.300 18.320 18.020 18.160 17.756 4,289,090
Jun 15, 2023 17.520 18.280 17.420 18.220 17.815 6,367,781
Jun 14, 2023 18.340 18.340 17.620 17.720 17.326 2,246,000
Jun 13, 2023 17.900 18.340 17.780 17.980 17.580 6,142,867
Jun 12, 2023 17.300 17.780 17.180 17.620 17.228 3,529,930
Jun 9, 2023 16.720 17.380 16.720 17.380 16.994 6,431,111
Jun 8, 2023 16.900 17.200 16.440 16.720 16.348 3,213,686
Jun 7, 2023 16.960 17.080 16.500 16.820 16.446 3,260,500
Jun 6, 2023 17.020 17.120 16.640 16.800 16.427 3,538,774
Jun 5, 2023 16.580 17.200 16.400 17.020 16.642 6,070,056
Jun 2, 2023 15.580 16.740 15.460 16.580 16.212 7,740,725
Jun 1, 2023 15.620 15.680 15.100 15.420 15.077 6,488,945
May 31, 2023 16.280 16.280 15.220 15.600 15.253 12,022,245
May 30, 2023 16.080 16.360 15.700 16.280 15.918 7,022,000
May 29, 2023 16.600 16.780 15.920 16.100 15.742 4,231,071
May 25, 2023 16.360 16.820 16.260 16.480 16.114 3,427,800
May 24, 2023 16.820 16.980 16.420 16.660 16.290 4,361,202
May 23, 2023 17.200 17.480 16.660 16.820 16.446 4,564,044
May 22, 2023 16.860 17.260 16.700 17.100 16.720 2,257,179
May 19, 2023 17.220 17.220 16.520 16.860 16.485 4,280,000
May 18, 2023 16.780 17.300 16.540 17.300 16.916 4,516,704
May 17, 2023 17.360 17.360 16.460 16.500 16.133 6,692,000
May 16, 2023 17.340 17.660 17.140 17.200 16.818 3,079,911
May 15, 2023 17.080 17.360 16.660 17.240 16.857 3,260,392
May 12, 2023 17.120 17.200 16.880 16.900 16.524 3,311,632
May 11, 2023 17.100 17.500 16.700 17.080 16.700 4,883,264
May 10, 2023 17.280 17.340 16.720 16.900 16.524 7,967,368
May 9, 2023 17.600 17.600 16.920 17.200 16.818 5,214,000
May 8, 2023 17.640 17.900 17.500 17.600 17.209 2,437,287
May 5, 2023 17.860 18.060 17.300 17.600 17.209 2,896,107
May 4, 2023 18.020 18.360 17.580 17.700 17.307 4,634,457
May 3, 2023 17.900 18.300 17.460 17.840 17.444 1,151,990
May 2, 2023 18.320 18.800 17.620 17.980 17.580 2,200,400
Apr 28, 2023 17.820 18.580 17.480 18.320 17.913 5,490,227
Apr 27, 2023 17.880 18.280 17.360 17.700 17.307 5,805,978
Apr 26, 2023 17.800 18.140 17.500 17.900 17.502 4,756,088

Related Tickers

601127.SS Seres Group Co.,Ltd
94.79
+4.82%
 
0489.HK Dongfeng Motor Group Company Limited
2.990
+1.01%
 
7269.T Suzuki Motor Corporation
1,814.50
+1.34%
 
601965.SS China Automotive Engineering Research Institute Co., Ltd.
19.60
+4.26%
 
600733.SS BAIC BluePark New Energy Technology Co.,Ltd.
6.99
+1.90%
 
GRV.F Great Wall Motor Company Limited
1.3856
-1.49%
 
GWLLF Great Wall Motor Company Limited
1.4300
-4.67%
 
2238.HK Guangzhou Automobile Group Co., Ltd.
3.250
+2.52%
 
7211.T Mitsubishi Motors Corporation
472.70
+1.20%
 
2333.HK Great Wall Motor Company Limited
11.600
-1.86%