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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Yadea Group Holdings Ltd. (1585.HK) HKSE