Yadong Group Holdings Limited - 1795.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.57	0.58	0.58	0.58	0.56	21,000
January 13, 2026	0.57	0.57	0.57	0.6	0.55	141,000
January 12, 2026	0.64	0.57	0.57	0.64	0.56	2.69M
January 09, 2026	0.63	0.68	0.68	0.69	0.63	729,000
January 08, 2026	0.62	0.63	0.63	0.63	0.6	42,000
January 07, 2026	0.6	0.62	0.62	0.63	0.6	210,000
January 06, 2026	0.61	0.61	0.61	0.61	0.59	72,000
January 05, 2026	0.6	0.61	0.61	0.61	0.59	135,000
January 02, 2026	0.57	0.6	0.6	0.63	0.57	465,000
December 31, 2025	0.56	0.56	0.56	0.59	0.56	12,000
December 30, 2025	0.59	0.57	0.57	0.59	0.56	189,000
December 29, 2025	0.57	0.57	0.57	0.61	0.56	7.74M
December 24, 2025	0.58	0.55	0.55	0.58	0.55	198,000
December 23, 2025	0.59	0.57	0.57	0.59	0.57	87,000
December 22, 2025	0.6	0.59	0.59	0.67	0.58	6.21M
December 19, 2025	0.6	0.6	0.6	0.61	0.59	102,000
December 18, 2025	0.59	0.61	0.61	0.61	0.59	72,000
December 17, 2025	0.61	0.62	0.62	0.62	0.6	45,000
December 16, 2025	0.6	0.62	0.62	0.62	0.6	78,000
December 15, 2025	0.65	0.64	0.64	0.65	0.61	102,000
December 12, 2025	0.65	0.64	0.64	0.65	0.61	108,000
December 11, 2025	0.65	0.63	0.63	0.65	0.61	399,000
December 10, 2025	0.65	0.6	0.6	0.65	0.59	720,000
December 09, 2025	0.69	0.65	0.65	0.7	0.58	6.76M
December 08, 2025	0.8	0.69	0.69	0.85	0.63	6.73M
December 05, 2025	0.73	0.84	0.84	0.84	0.73	261,000
December 04, 2025	0.76	0.79	0.79	0.79	0.73	3.73M
December 03, 2025	0.69	0.76	0.76	0.77	0.64	4.52M
December 02, 2025	0.7	0.66	0.66	0.7	0.66	123,000
December 01, 2025	0.72	0.72	0.72	0.72	0.72	147,000
November 28, 2025	0.76	0.71	0.71	0.79	0.7	4.02M
November 27, 2025	0.73	0.79	0.79	0.79	0.69	3.75M
November 26, 2025	0.68	0.73	0.73	0.73	0.68	243,000
November 25, 2025	0.74	0.71	0.71	0.76	0.7	132,000
November 24, 2025	0.75	0.74	0.74	0.75	0.69	243,000
November 21, 2025	0.85	0.73	0.73	0.87	0.73	2.51M
November 20, 2025	0.68	0.84	0.84	0.84	0.68	2.51M
November 19, 2025	0.74	0.72	0.72	0.8	0.72	135,000
November 18, 2025	0.78	0.75	0.75	0.78	0.74	177,000
November 17, 2025	0.82	0.78	0.78	0.85	0.78	582,000
November 14, 2025	0.76	0.76	0.76	0.83	0.71	642,000
November 13, 2025	0.81	0.78	0.78	0.87	0.75	210,000
November 12, 2025	0.89	0.8	0.8	0.89	0.8	1.15M
November 11, 2025	0.86	0.85	0.85	0.91	0.78	2.85M
November 10, 2025	0.61	0.82	0.82	0.92	0.6	5.33M
November 07, 2025	0.61	0.58	0.58	0.69	0.56	1.51M
November 06, 2025	0.51	0.62	0.62	0.7	0.47	4.7M
November 05, 2025	0.47	0.49	0.49	0.5	0.47	1.94M
November 04, 2025	0.49	0.48	0.48	0.5	0.47	894,000
November 03, 2025	0.55	0.51	0.51	0.55	0.5	1.56M
October 31, 2025	0.56	0.54	0.54	0.56	0.54	21,000
October 30, 2025	0.55	0.56	0.56	0.58	0.54	387,000
October 28, 2025	0.57	0.57	0.57	0.58	0.56	78,000
October 27, 2025	0.59	0.56	0.56	0.6	0.56	1.1M
October 26, 2025	0.59	0.56	0.56	0.6	0.56	1.1M
October 24, 2025	0.62	0.59	0.59	0.62	0.59	57,000
October 23, 2025	0.62	0.62	0.62	0.62	0.62	57,000
October 22, 2025	0.62	0.62	0.62	0.62	0.62	0
October 21, 2025	0.61	0.63	0.63	0.63	0.61	18,000
October 20, 2025	0.62	0.62	0.62	0.62	0.62	114,000

Yadong Group Holdings Limited (1795.HK) HKSE