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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.29	11.47	11.47	11.49	11.17	3.81M
February 16, 2026	11.38	11.33	11.33	11.38	11.21	458,000
February 13, 2026	11.29	11.38	11.38	11.5	11.27	4.29M
February 12, 2026	11.55	11.49	11.49	11.55	11.21	5.59M
February 11, 2026	11.42	11.4	11.4	11.7	11.35	3.11M
February 10, 2026	11.5	11.42	11.42	11.5	11.34	3.19M
February 09, 2026	11.69	11.35	11.35	11.7	11.35	2.52M
February 06, 2026	11.63	11.53	11.53	11.77	11.43	6.3M
February 05, 2026	11.22	11.52	11.52	11.53	11.14	5.04M
February 04, 2026	11.06	11.22	11.22	11.26	10.94	5.61M
February 03, 2026	11	11.01	11.01	11.1	10.66	9.22M
February 02, 2026	11.19	11.03	11.03	11.19	10.89	7.15M
January 30, 2026	11.2	11.04	11.04	11.34	10.99	9.21M
January 29, 2026	11.15	11.25	11.25	11.43	11.04	11.19M
January 28, 2026	11.3	11.22	11.22	11.41	11.07	9.58M
January 27, 2026	11.39	11.35	11.35	11.53	11.27	5.5M
January 26, 2026	11.74	11.44	11.44	11.87	11.4	4.96M
January 23, 2026	11.9	11.73	11.73	11.97	11.65	5.84M
January 22, 2026	11.56	11.9	11.9	12.1	11.56	7.05M
January 21, 2026	11.87	11.89	11.89	11.95	11.65	5.3M
January 20, 2026	12	11.87	11.87	12.04	11.73	7.13M
January 19, 2026	12.21	11.95	11.95	12.21	11.9	7.08M
January 16, 2026	12.31	12.21	12.21	12.35	12.15	7.92M
January 15, 2026	12.39	12.22	12.22	12.39	12.13	7.21M
January 14, 2026	12.33	12.4	12.4	12.47	12.23	10.65M
January 13, 2026	12.2	12.3	12.3	12.47	12.2	11.53M
January 12, 2026	12.22	12.14	12.14	12.22	11.96	9.33M
January 09, 2026	12.09	12.04	12.04	12.24	11.93	8.52M
January 08, 2026	12.26	12.07	12.07	12.26	11.86	18.31M
January 07, 2026	11.56	11.74	11.74	11.77	11.27	29.29M
January 06, 2026	11.15	11.22	11.22	11.27	11.06	11.44M
January 05, 2026	11.54	11.12	11.12	11.54	11.01	12.97M
January 02, 2026	11.37	11.54	11.54	11.55	11.25	3.02M
December 31, 2025	11.5	11.28	11.28	11.53	11.22	4.58M
December 30, 2025	11.56	11.55	11.55	11.74	11.44	8.74M
December 29, 2025	11.96	11.57	11.57	12.03	11.47	8.6M
December 24, 2025	12.15	12	12	12.15	11.99	1.76M
December 23, 2025	12.15	12.05	12.05	12.15	12	4.77M
December 22, 2025	12.26	12	12	12.36	11.99	6.39M
December 19, 2025	11.98	12.17	12.17	12.22	11.96	7.41M
December 18, 2025	12.14	12	12	12.2	11.95	3.57M
December 17, 2025	11.75	12.01	12.01	12.01	11.62	4.81M
December 16, 2025	12.05	11.78	11.78	12.2	11.73	4.44M
December 15, 2025	12.15	12.07	12.07	12.15	11.94	4.45M
December 12, 2025	12.28	12.19	12.19	12.37	12	6.65M
December 11, 2025	12.47	12.32	12.32	12.54	12.31	4.58M
December 10, 2025	12.29	12.47	12.47	12.5	12.28	4.5M
December 09, 2025	12.32	12.3	12.3	12.48	12.26	3.17M
December 08, 2025	12.22	12.3	12.3	12.3	12.07	6.58M
December 05, 2025	12.24	12.23	12.23	12.27	12	9.53M
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

Yadea Group Holdings Ltd. (1585.HK) HKSE