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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	13.69	13.59	13.59	13.69	13.37	11.94M
September 04, 2025	13.93	13.64	13.64	14.26	13.47	17.69M
September 03, 2025	13.63	13.7	13.7	13.8	13.5	7.88M
September 02, 2025	13.68	13.62	13.62	13.79	13.3	10.62M
September 01, 2025	13.55	13.54	13.54	13.65	13.31	12.05M
August 29, 2025	13.8	13.53	13.53	13.93	13.42	15.85M
August 28, 2025	12.99	13.63	13.63	13.92	12.88	39.82M
August 27, 2025	13.03	12.87	12.87	13.56	12.75	20.82M
August 26, 2025	12.65	12.82	12.82	12.88	12.26	27.89M
August 25, 2025	12.49	12.65	12.65	12.85	12.49	12.14M
August 22, 2025	12.66	12.49	12.49	12.71	12.4	8.33M
August 21, 2025	12.78	12.62	12.62	12.93	12.5	7.7M
August 20, 2025	12.78	12.61	12.61	12.9	12.5	6.87M
August 19, 2025	12.98	12.89	12.89	13.07	12.81	4.93M
August 18, 2025	12.63	12.98	12.98	13.1	12.63	8.41M
August 15, 2025	12.8	12.79	12.79	12.8	12.62	2.98M
August 14, 2025	12.82	12.81	12.81	12.89	12.6	6.78M
August 13, 2025	12.88	12.72	12.72	12.97	12.46	7.57M
August 12, 2025	12.8	12.86	12.86	12.92	12.7	3.38M
August 11, 2025	12.62	12.8	12.8	12.85	12.62	5.88M
August 08, 2025	12.49	12.62	12.62	12.71	12.42	7.73M
August 07, 2025	12.5	12.59	12.59	12.59	12.43	3.31M
August 06, 2025	12.32	12.45	12.45	12.48	12.28	4.59M
August 05, 2025	12.26	12.27	12.27	12.3	12.1	3.25M
August 04, 2025	12.2	12.23	12.23	12.28	12.1	3.45M
August 01, 2025	12.4	12.22	12.22	12.44	12.22	3.93M
July 31, 2025	12.7	12.36	12.36	12.7	12.22	11.29M
July 30, 2025	12.92	12.6	12.6	12.92	12.58	11.23M
July 29, 2025	13.14	12.9	12.9	13.22	12.7	16.27M
July 28, 2025	13.22	13.02	13.02	13.4	12.92	8.29M
July 25, 2025	13.28	13.16	13.16	13.5	13	8.75M
July 24, 2025	12.8	13.16	13.16	13.2	12.72	11.11M
July 23, 2025	12.9	12.7	12.7	12.98	12.62	12.31M
July 22, 2025	12.98	12.9	12.9	12.98	12.74	11.64M
July 21, 2025	12.76	12.84	12.84	13	12.6	6.77M
July 18, 2025	12.56	12.74	12.74	12.78	12.56	3.8M
July 17, 2025	13.04	12.56	12.56	13.08	12.54	9.58M
July 16, 2025	13.2	13.04	13.04	13.24	12.96	3.28M
July 15, 2025	12.92	13.12	13.12	13.2	12.84	5.31M
July 14, 2025	13.16	12.9	12.9	13.16	12.68	7.23M
July 11, 2025	12.4	13	13	13.26	12.4	25.69M
July 10, 2025	12.62	12.36	12.36	12.64	12.24	9.78M
July 09, 2025	12.88	12.76	12.76	12.94	12.62	9.25M
July 08, 2025	13.04	12.92	12.92	13.04	12.7	9.68M
July 07, 2025	13.08	12.8	12.8	13.12	12.72	5.62M

Yadea Group Holdings Ltd. (1585.HK) HKSE