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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Yadea Group Holdings Ltd. (1585.HK) HKSE