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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.63	0.62	0.62	0.63	0.62	75,000
October 16, 2025	0.63	0.63	0.63	0.63	0.62	57,000
October 15, 2025	0.64	0.63	0.63	0.64	0.62	510,000
October 14, 2025	0.66	0.64	0.64	0.66	0.64	75,000
October 13, 2025	0.68	0.66	0.66	0.68	0.64	339,000
October 10, 2025	0.7	0.69	0.69	0.72	0.69	768,000
October 09, 2025	0.69	0.7	0.7	0.71	0.66	1.62M
October 08, 2025	0.73	0.66	0.66	0.73	0.66	3.31M
October 06, 2025	0.66	0.71	0.71	0.74	0.65	3.17M
October 03, 2025	0.7	0.7	0.7	0.7	0.65	777,000
October 02, 2025	0.77	0.7	0.7	0.77	0.67	1.01M
September 30, 2025	0.75	0.75	0.75	0.75	0.74	201,000
September 29, 2025	0.73	0.75	0.75	0.75	0.73	153,000
September 26, 2025	0.76	0.73	0.73	0.76	0.73	45,000
September 25, 2025	0.79	0.76	0.77	0.79	0.72	411,000
September 24, 2025	0.72	0.74	0.74	0.8	0.72	846,000
September 23, 2025	0.81	0.76	0.76	0.83	0.7	7.61M
September 22, 2025	0.68	0.77	0.77	0.8	0.66	8.55M
September 19, 2025	0.7	0.7	0.7	0.7	0.7	12,000
September 18, 2025	0.7	0.7	0.7	0.7	0.7	15,000
September 17, 2025	0.7	0.7	0.7	0.7	0.69	24,000
September 16, 2025	0.69	0.71	0.71	0.72	0.69	48,000
September 15, 2025	0.72	0.71	0.71	0.72	0.69	444,000
September 12, 2025	0.73	0.73	0.73	0.73	0.72	42,000
September 11, 2025	0.72	0.73	0.73	0.79	0.72	36,000
September 10, 2025	0.72	0.72	0.72	0.75	0.72	57,000

Yadong Group Holdings Limited (1795.HK) HKSE