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 $7,400 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $868.83, while $1000 invested 1 year ago would be worth $877.35. This corresponds to total returns of 640%, -13.12%, -12.26%, respectively, with annualized returns of 22.14%, -2.77%, -12.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 10.38 | 10.18 | 10.18 | 10.38 | 10.04 | 3.62M |
| July 23, 2026 | 10.37 | 10.29 | 10.29 | 10.37 | 10 | 5.16M |
| July 22, 2026 | 10.33 | 10.27 | 10.27 | 10.37 | 10.13 | 4.65M |
| July 21, 2026 | 10.18 | 10.33 | 10.33 | 10.48 | 9.98 | 4.93M |
| July 20, 2026 | 10.3 | 10.18 | 10.18 | 10.49 | 10.03 | 7.71M |
| July 17, 2026 | 10.16 | 10.3 | 10.3 | 10.5 | 10.16 | 15.26M |
| July 16, 2026 | 10 | 10.16 | 10.16 | 10.22 | 9.93 | 7.4M |
| July 15, 2026 | 9.67 | 9.9 | 9.9 | 9.93 | 9.63 | 9.84M |
| July 14, 2026 | 9.52 | 9.57 | 9.57 | 9.59 | 9.37 | 6.92M |
| July 13, 2026 | 9.46 | 9.52 | 9.52 | 9.57 | 9.39 | 8.06M |
| July 10, 2026 | 9.4 | 9.54 | 9.54 | 9.61 | 9.23 | 10.78M |
| July 09, 2026 | 9.46 | 9.41 | 9.41 | 9.59 | 9.33 | 9.42M |
| July 08, 2026 | 9.57 | 9.46 | 9.46 | 9.68 | 9.41 | 9.4M |
| July 07, 2026 | 9.37 | 9.66 | 9.66 | 9.66 | 9.34 | 12.21M |
| July 06, 2026 | 9.14 | 9.37 | 9.37 | 9.42 | 9.02 | 8.87M |
| July 03, 2026 | 9.09 | 9.14 | 9.14 | 9.23 | 8.87 | 13.98M |
| July 02, 2026 | 9.02 | 9.09 | 9.09 | 9.11 | 8.79 | 15.01M |
| June 30, 2026 | 9.39 | 8.91 | 8.91 | 9.47 | 8.91 | 12.91M |
| June 29, 2026 | 9.4 | 9.4 | 9.4 | 9.63 | 9.39 | 11.33M |
| June 26, 2026 | 9.68 | 9.4 | 9.4 | 9.68 | 9.38 | 8.71M |
| June 25, 2026 | 9.62 | 9.68 | 9.68 | 9.9 | 9.34 | 6.84M |
| June 24, 2026 | 9.86 | 9.62 | 9.62 | 9.93 | 9.52 | 6.05M |
| June 23, 2026 | 9.72 | 9.75 | 9.75 | 9.8 | 9.58 | 5.33M |
| June 22, 2026 | 10.59 | 10.25 | 10.25 | 10.87 | 10.03 | 7.65M |
| June 18, 2026 | 10.7 | 10.59 | 10.59 | 11.23 | 10.45 | 16.76M |
| June 17, 2026 | 11.01 | 10.72 | 10.72 | 11.14 | 10.7 | 4.03M |
| June 16, 2026 | 11.05 | 10.93 | 10.93 | 11.43 | 10.93 | 3.56M |
| June 15, 2026 | 11.49 | 11 | 11 | 11.49 | 10.94 | 3.84M |
| June 12, 2026 | 10.74 | 11.16 | 11.16 | 11.2 | 10.72 | 6.6M |
| June 11, 2026 | 11.09 | 10.69 | 10.69 | 11.09 | 10.68 | 9.94M |
| June 10, 2026 | 11.05 | 11.09 | 11.09 | 11.67 | 10.91 | 5.84M |
| June 09, 2026 | 11.56 | 11.34 | 11.34 | 11.62 | 11.28 | 5.79M |
| June 08, 2026 | 12.69 | 11.56 | 11.56 | 12.7 | 11.38 | 10.77M |
| June 05, 2026 | 11.69 | 11.63 | 11.63 | 11.78 | 11.6 | 3.93M |
| June 04, 2026 | 11.5 | 11.69 | 11.69 | 11.69 | 11.17 | 5.96M |
| June 03, 2026 | 11.6 | 11.69 | 11.69 | 11.7 | 11.6 | 3.48M |
| June 02, 2026 | 11.24 | 11.6 | 11.6 | 11.68 | 11.24 | 5.83M |
| June 01, 2026 | 11.21 | 11.28 | 11.28 | 11.39 | 11.11 | 6.59M |
| May 29, 2026 | 11.45 | 11.27 | 11.27 | 11.79 | 11.24 | 5.17M |
| May 28, 2026 | 11.58 | 11.37 | 11.37 | 11.82 | 11.28 | 3.97M |
| May 27, 2026 | 11.61 | 11.56 | 11.56 | 11.72 | 11.38 | 3.95M |
| May 26, 2026 | 11.77 | 11.68 | 11.68 | 11.86 | 11.62 | 3.47M |
| May 22, 2026 | 11.62 | 11.78 | 11.78 | 11.89 | 11.62 | 3.38M |
| May 21, 2026 | 11.78 | 11.67 | 11.67 | 11.94 | 11.64 | 4.86M |
| May 20, 2026 | 11.94 | 11.78 | 11.78 | 11.94 | 11.6 | 7.03M |
| May 19, 2026 | 11.93 | 11.85 | 11.85 | 12.18 | 11.62 | 7.85M |
| May 18, 2026 | 11.74 | 11.91 | 11.91 | 11.91 | 11.64 | 6.49M |
| May 15, 2026 | 11.8 | 11.74 | 11.74 | 11.88 | 11.62 | 3.89M |
| May 14, 2026 | 11.9 | 11.96 | 11.96 | 12.2 | 11.81 | 3.79M |
| May 13, 2026 | 12.1 | 11.94 | 11.94 | 12.23 | 11.89 | 7.08M |
| May 12, 2026 | 12.32 | 12.1 | 12.1 | 12.58 | 12.04 | 8.51M |
| May 11, 2026 | 12 | 12.32 | 12.32 | 12.41 | 12 | 4.32M |
| May 08, 2026 | 12.32 | 12.17 | 12.17 | 12.34 | 12.13 | 4.47M |
| May 07, 2026 | 12.14 | 12.32 | 12.32 | 12.34 | 12.13 | 5.41M |
| May 06, 2026 | 12.27 | 12.12 | 12.12 | 12.27 | 12.06 | 6.11M |
AD
