Yue Da International Holdings Limited - 0629.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.3	0.3	0.3	0.3	0.3	260,000
September 24, 2025	0.27	0.3	0.3	0.3	0.26	1.64M
September 23, 2025	0.34	0.29	0.29	0.34	0.29	651,000
September 22, 2025	0.33	0.34	0.34	0.34	0.33	107,000
September 19, 2025	0.35	0.34	0.34	0.35	0.34	100,000
September 18, 2025	0.3	0.35	0.35	0.35	0.3	915,000
September 17, 2025	0.3	0.3	0.3	0.3	0.3	0
September 16, 2025	0.3	0.3	0.3	0.3	0.3	80,000
September 15, 2025	0.3	0.3	0.3	0.3	0.3	0
September 12, 2025	0.3	0.3	0.3	0.3	0.3	0
September 11, 2025	0.3	0.3	0.3	0.3	0.3	0
September 10, 2025	0.3	0.3	0.3	0.3	0.3	0
September 09, 2025	0.29	0.3	0.3	0.3	0.29	10,000
September 08, 2025	0.29	0.27	0.27	0.3	0.27	340,000
September 05, 2025	0.3	0.32	0.32	0.33	0.28	319,000
September 04, 2025	0.3	0.29	0.29	0.31	0.29	746,000
September 03, 2025	0.33	0.33	0.33	0.33	0.33	149,000
September 02, 2025	0.36	0.36	0.36	0.36	0.36	20,000
September 01, 2025	0.35	0.36	0.36	0.36	0.34	211,000
August 29, 2025	0.32	0.35	0.35	0.37	0.32	354,000
August 28, 2025	0.31	0.32	0.32	0.32	0.31	150,000
August 27, 2025	0.3	0.32	0.32	0.33	0.3	23,000
August 26, 2025	0.3	0.3	0.3	0.3	0.3	0
August 25, 2025	0.3	0.3	0.3	0.3	0.3	826,000
August 22, 2025	0.33	0.3	0.3	0.33	0.3	101,000
August 21, 2025	0.26	0.28	0.28	0.28	0.26	123,000
August 20, 2025	0.27	0.27	0.27	0.27	0.27	457,000
August 19, 2025	0.26	0.27	0.27	0.27	0.26	600,000
August 18, 2025	0.3	0.3	0.3	0.3	0.3	18,000
August 15, 2025	0.3	0.3	0.3	0.3	0.3	0
August 14, 2025	0.3	0.3	0.3	0.3	0.3	0
August 13, 2025	0.3	0.3	0.3	0.3	0.3	0
August 12, 2025	0.3	0.3	0.3	0.3	0.3	120,000
August 11, 2025	0.28	0.32	0.32	0.32	0.28	191,000
August 08, 2025	0.3	0.3	0.3	0.3	0.3	0
August 07, 2025	0.3	0.3	0.3	0.3	0.3	4,000
August 06, 2025	0.31	0.31	0.31	0.31	0.31	0
August 05, 2025	0.31	0.31	0.31	0.31	0.31	0
August 04, 2025	0.31	0.31	0.31	0.32	0.31	128,000
August 01, 2025	0.3	0.31	0.31	0.32	0.29	426,000
July 31, 2025	0.32	0.35	0.35	0.35	0.32	93,000
July 30, 2025	0.32	0.32	0.32	0.32	0.32	0
July 29, 2025	0.32	0.32	0.32	0.32	0.32	20,000
July 28, 2025	0.34	0.34	0.34	0.34	0.34	0
July 25, 2025	0.34	0.34	0.34	0.34	0.34	0
July 24, 2025	0.34	0.34	0.34	0.34	0.34	200,000
July 23, 2025	0.34	0.34	0.34	0.34	0.34	116,000
July 22, 2025	0.33	0.34	0.34	0.34	0.28	643,000
July 21, 2025	0.32	0.32	0.32	0.32	0.32	21,000
July 18, 2025	0.32	0.34	0.34	0.34	0.31	315,000
July 17, 2025	0.35	0.35	0.35	0.35	0.35	0
July 16, 2025	0.35	0.35	0.35	0.35	0.35	0
July 15, 2025	0.34	0.35	0.35	0.35	0.34	278,000
July 14, 2025	0.36	0.36	0.36	0.36	0.36	43,000
July 11, 2025	0.34	0.35	0.35	0.36	0.34	233,000
July 10, 2025	0.35	0.35	0.35	0.35	0.35	40,000
July 09, 2025	0.33	0.33	0.33	0.33	0.33	0
July 08, 2025	0.34	0.34	0.34	0.34	0.34	15,000
July 07, 2025	0.35	0.34	0.34	0.35	0.34	269,235
July 04, 2025	0.35	0.35	0.35	0.35	0.35	12,000

Yue Da International Holdings Limited (0629.HK) HKSE