Yadea Group Holdings Ltd. - 1585.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.42	12.24	12.24	12.52	12.15	4.88M
December 03, 2025	12.42	12.44	12.44	12.54	12.38	5.42M
December 02, 2025	12.48	12.48	12.48	12.56	12.4	3.57M
December 01, 2025	12.39	12.52	12.52	12.52	12.3	4.6M
November 28, 2025	12.3	12.34	12.34	12.49	12.28	6.38M
November 27, 2025	12.3	12.48	12.48	12.59	12.26	4.17M
November 26, 2025	12.35	12.36	12.36	12.45	12.35	3.88M
November 25, 2025	12.44	12.33	12.33	12.44	12.13	2.44M
November 24, 2025	12.49	12.15	12.15	12.49	12	9.19M
November 21, 2025	12.1	12.14	12.14	12.23	11.89	5.27M
November 20, 2025	12.01	12.21	12.21	12.29	12.01	5.01M
November 19, 2025	12.35	12.2	12.2	12.38	12.06	4.75M
November 18, 2025	12.55	12.26	12.26	12.55	12.02	8.16M
November 17, 2025	12.53	12.48	12.48	12.7	12.33	2.89M
November 14, 2025	12.79	12.53	12.53	12.79	12.51	9.52M
November 13, 2025	12.58	12.68	12.68	12.69	12.43	5.37M
November 12, 2025	12.45	12.53	12.53	12.55	12.39	3.41M
November 11, 2025	12.4	12.45	12.45	12.5	12.36	4.93M
November 10, 2025	12.37	12.39	12.39	12.4	12.13	4.97M
November 07, 2025	12.43	12.34	12.34	12.43	12.18	3.76M
November 06, 2025	11.98	12.34	12.34	12.39	11.98	5.14M
November 05, 2025	12	12.07	12.07	12.11	11.69	5.64M
November 04, 2025	12.19	12	12	12.19	12	6.51M
November 03, 2025	12.33	12.06	12.06	12.33	11.92	6.55M
October 31, 2025	12.22	12.15	12.15	12.32	12.1	5.87M
October 30, 2025	12.48	12.21	12.21	12.54	12.13	7.91M
October 28, 2025	12.57	12.33	12.33	12.57	12.27	4.21M
October 27, 2025	12.36	12.42	12.42	12.65	12.36	8.56M
October 24, 2025	12.26	12.35	12.35	12.54	12.26	3.26M
October 23, 2025	12.39	12.41	12.41	12.48	12.27	5.52M
October 22, 2025	12.4	12.45	12.45	12.61	12.36	5.12M
October 21, 2025	12.8	12.48	12.48	12.8	12.43	9.31M
October 20, 2025	12.59	12.63	12.63	12.8	12.59	6.88M
October 17, 2025	12.89	12.56	12.56	12.94	12.5	10.46M
October 16, 2025	12.73	12.89	12.89	13.02	12.57	10.09M
October 15, 2025	12.86	12.68	12.68	12.93	12.63	13M
October 14, 2025	13.76	12.84	12.84	13.76	12.8	15.07M
October 13, 2025	13.35	13.59	13.59	13.64	13.2	10.73M
October 10, 2025	14.3	13.84	13.84	14.3	13.68	9.81M
October 09, 2025	14.75	14.3	14.3	14.83	14.09	10.57M
October 08, 2025	14.58	14.79	14.79	15.01	14.48	12.69M
October 03, 2025	14.48	14.49	14.49	14.6	14.18	8.83M
October 02, 2025	13.87	14.41	14.41	14.47	13.7	12.27M
September 30, 2025	13.87	13.87	13.87	13.93	13.71	6.94M
September 29, 2025	13.32	13.84	13.84	13.9	13.32	11.02M
September 26, 2025	13.75	13.35	13.35	14.02	13.31	6.83M
September 25, 2025	13.88	13.93	13.93	13.95	13.72	4.49M
September 24, 2025	13.74	13.87	13.87	14.08	13.7	12.82M
September 23, 2025	13.66	13.75	13.75	13.8	13.47	12.85M
September 22, 2025	13.85	13.76	13.76	13.97	13.7	5.01M
September 19, 2025	13.77	14.06	14.06	14.08	13.75	12.47M
September 18, 2025	14.1	13.88	13.88	14.24	13.72	12.02M
September 17, 2025	13.85	14.05	14.05	14.07	13.78	14.6M
September 16, 2025	13.75	13.81	13.81	13.81	13.53	14.4M
September 15, 2025	13.73	13.6	13.6	13.8	13.5	8.87M
September 12, 2025	13.65	13.64	13.64	13.79	13.55	15.04M
September 11, 2025	13.6	13.65	13.65	13.74	13.45	7.37M
September 10, 2025	13.88	13.6	13.6	14.1	13.49	9.71M
September 09, 2025	13.75	13.81	13.81	13.81	13.55	12.94M
September 08, 2025	13.68	13.65	13.65	13.75	13.46	11.47M

Yadea Group Holdings Ltd. (1585.HK) HKSE