Yadea Group Holdings Ltd. (1585.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1585.HK Historical Return
If you invested $1000 in Yadea Group Holdings Ltd. (1585.HK) 10 years ago, it would be worth $5,973.88 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $671, while $1000 invested 1 year ago would be worth $642.97. This corresponds to total returns of 497.39%, -32.9%, -35.7%, respectively, with annualized returns of 19.57%, -7.67%, -35.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1585.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.46 | 9.02 | 9.02 | 9.68 | 8.78 | 25.28M |
| October 20, 2026 | 9.46 | 9.49 | 9.49 | 9.68 | 9.36 | 13.02M |
| October 16, 2026 | 9.27 | 9.49 | 9.49 | 9.65 | 9.24 | 21.27M |
| October 15, 2026 | 9.15 | 9.27 | 9.27 | 9.34 | 9.1 | 14.76M |
| October 14, 2026 | 9.21 | 9.32 | 9.32 | 9.58 | 9.21 | 10.38M |
| October 13, 2026 | 9.12 | 9.21 | 9.21 | 9.3 | 9 | 10.12M |
| October 12, 2026 | 8.97 | 9.12 | 9.12 | 9.58 | 8.65 | 30.67M |
| October 09, 2026 | 8.57 | 8.97 | 8.97 | 9.05 | 8.43 | 19.22M |
| October 08, 2026 | 8.14 | 8.57 | 8.57 | 8.72 | 8.07 | 18.19M |
| October 07, 2026 | 8.15 | 8.17 | 8.17 | 8.33 | 8.02 | 5.25M |
| October 06, 2026 | 8 | 8.04 | 8.04 | 8.9 | 8 | 6.8M |
| October 05, 2026 | 8.33 | 8.07 | 8.07 | 8.42 | 7.98 | 4.15M |
| October 02, 2026 | 8.35 | 8.18 | 8.18 | 8.35 | 7.92 | 7.66M |
| September 30, 2026 | 8.03 | 8.28 | 8.28 | 8.34 | 8 | 6.68M |
| September 29, 2026 | 8.57 | 8.08 | 8.08 | 8.57 | 8.04 | 5.24M |
| September 28, 2026 | 8.3 | 8.27 | 8.27 | 8.3 | 8.19 | 4.77M |
| September 25, 2026 | 8.34 | 8.2 | 8.2 | 8.34 | 8.01 | 4.23M |
| September 24, 2026 | 8.47 | 8.31 | 8.31 | 8.47 | 8.21 | 11.41M |
| September 23, 2026 | 8.43 | 8.47 | 8.47 | 8.57 | 8.35 | 11.12M |
| September 22, 2026 | 8.44 | 8.47 | 8.47 | 8.48 | 8.33 | 10.11M |
| September 21, 2026 | 8.67 | 8.43 | 8.43 | 8.67 | 8.42 | 9.19M |
| September 18, 2026 | 8.66 | 8.65 | 8.65 | 8.94 | 8.65 | 13.58M |
| September 17, 2026 | 8.57 | 8.8 | 8.8 | 8.81 | 8.46 | 14.62M |
| September 16, 2026 | 8.69 | 8.59 | 8.59 | 8.75 | 8.52 | 16.83M |
| September 15, 2026 | 8.7 | 8.79 | 8.79 | 8.87 | 8.57 | 24.4M |
| September 11, 2026 | 8.7 | 8.56 | 8.56 | 8.7 | 8.51 | 23.12M |
| September 10, 2026 | 8.96 | 8.7 | 8.7 | 8.99 | 8.62 | 12.87M |
| September 09, 2026 | 8.85 | 8.93 | 8.93 | 8.97 | 8.66 | 10.19M |
| September 08, 2026 | 9.15 | 8.82 | 8.82 | 9.15 | 8.66 | 11.4M |
| September 07, 2026 | 9.11 | 8.89 | 8.89 | 9.3 | 8.82 | 13.75M |
| September 04, 2026 | 9.15 | 9.11 | 9.11 | 9.24 | 9.07 | 12.39M |
| September 03, 2026 | 8.98 | 9.15 | 9.15 | 9.24 | 8.98 | 15.93M |
| September 02, 2026 | 9.28 | 9.09 | 9.09 | 9.3 | 8.96 | 19.46M |
| September 01, 2026 | 9.36 | 9.39 | 9.39 | 9.61 | 9.26 | 13.79M |
| August 31, 2026 | 9.59 | 9.36 | 9.36 | 9.59 | 9.25 | 12.54M |
| August 28, 2026 | 9.31 | 9.59 | 9.59 | 9.7 | 9.31 | 11.72M |
| August 27, 2026 | 9.93 | 9.47 | 9.47 | 9.93 | 9.17 | 26.27M |
| August 26, 2026 | 10.35 | 9.9 | 9.9 | 10.59 | 9.82 | 19.59M |
| August 25, 2026 | 10.44 | 10.3 | 10.3 | 10.5 | 9.68 | 20.96M |
| August 24, 2026 | 9.9 | 10.44 | 10.44 | 10.5 | 9.9 | 14.73M |
| August 21, 2026 | 10.3 | 10.01 | 10.01 | 10.33 | 9.91 | 9.17M |
| August 20, 2026 | 9.9 | 9.99 | 9.99 | 10.15 | 9.9 | 2.57M |
| August 19, 2026 | 10.18 | 9.88 | 9.88 | 10.18 | 9.79 | 2.73M |
| August 18, 2026 | 10.2 | 9.94 | 9.94 | 10.2 | 9.87 | 1.83M |
| August 17, 2026 | 10.14 | 10.19 | 10.19 | 10.25 | 10.08 | 2.65M |
| August 14, 2026 | 9.82 | 10.08 | 10.08 | 10.11 | 9.66 | 4.77M |
| August 13, 2026 | 9.62 | 9.82 | 9.82 | 9.88 | 9.62 | 6.49M |
| August 12, 2026 | 9.72 | 9.76 | 9.76 | 9.78 | 9.59 | 9.39M |
| August 11, 2026 | 9.92 | 9.72 | 9.72 | 9.99 | 9.71 | 7.41M |
| August 10, 2026 | 9.98 | 9.97 | 9.97 | 10.17 | 9.85 | 6.29M |
| August 07, 2026 | 10 | 9.98 | 9.98 | 10.08 | 9.95 | 2.79M |
| August 06, 2026 | 10.09 | 10.1 | 10.1 | 10.31 | 10.02 | 8.13M |
| August 05, 2026 | 10.12 | 10.27 | 10.27 | 10.41 | 9.99 | 3.52M |
| August 04, 2026 | 10.67 | 10.24 | 10.24 | 10.69 | 10.1 | 8.3M |
| August 03, 2026 | 10.76 | 10.57 | 10.57 | 10.78 | 10.45 | 9.32M |
| July 31, 2026 | 10.93 | 10.73 | 10.73 | 10.98 | 10.73 | 6.28M |
| July 30, 2026 | 11.06 | 10.93 | 10.93 | 11.06 | 10.7 | 8.96M |
| July 29, 2026 | 10.39 | 11.06 | 11.06 | 11.21 | 10.38 | 11.25M |
| July 28, 2026 | 10.49 | 10.6 | 10.6 | 10.62 | 10.38 | 6.22M |
| July 27, 2026 | 10.02 | 10.3 | 10.3 | 10.39 | 10.02 | 3.37M |
AD
