YesAsia Holdings Limited (2209.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2209.HK Historical Return
If you invested $1000 in YesAsia Holdings Limited (2209.HK) since IPO date, it would be worth $1,134.19 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,076.02, while $1000 invested 1 year ago would be worth $514.49. This corresponds to total returns of 13.42%, 107.6%, -48.55%, respectively, with annualized returns of 2.46%, 15.74%, -48.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2209.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.41 | 3.48 | 3.48 | 3.54 | 3.4 | 287,000 |
| September 09, 2026 | 3.44 | 3.52 | 3.52 | 3.55 | 3.42 | 491,000 |
| September 08, 2026 | 3.44 | 3.44 | 3.44 | 3.49 | 3.4 | 313,000 |
| September 07, 2026 | 3.43 | 3.47 | 3.47 | 3.47 | 3.3 | 358,000 |
| September 04, 2026 | 3.21 | 3.4 | 3.4 | 3.42 | 3.21 | 644,000 |
| September 03, 2026 | 3.14 | 3.21 | 3.21 | 3.28 | 3.14 | 457,000 |
| September 02, 2026 | 3.11 | 3.19 | 3.19 | 3.24 | 3.11 | 772,000 |
| September 01, 2026 | 3.21 | 3.25 | 3.25 | 3.28 | 3.15 | 498,000 |
| August 31, 2026 | 3.63 | 3.19 | 3.19 | 3.63 | 3.1 | 2.76M |
| August 28, 2026 | 3.51 | 3.7 | 3.7 | 3.78 | 3.51 | 465,000 |
| August 27, 2026 | 3.57 | 3.57 | 3.57 | 3.6 | 3.51 | 338,000 |
| August 26, 2026 | 3.56 | 3.57 | 3.57 | 3.7 | 3.54 | 566,000 |
| August 25, 2026 | 3.5 | 3.65 | 3.65 | 3.65 | 3.5 | 279,000 |
| August 24, 2026 | 3.58 | 3.57 | 3.57 | 3.6 | 3.48 | 174,000 |
| August 21, 2026 | 3.47 | 3.58 | 3.58 | 3.64 | 3.47 | 138,000 |
| August 20, 2026 | 3.43 | 3.54 | 3.54 | 3.61 | 3.43 | 126,000 |
| August 19, 2026 | 3.56 | 3.54 | 3.54 | 3.64 | 3.44 | 661,000 |
| August 18, 2026 | 3.56 | 3.53 | 3.53 | 3.63 | 3.5 | 500,000 |
| August 17, 2026 | 3.8 | 3.61 | 3.61 | 3.8 | 3.6 | 121,000 |
| August 14, 2026 | 3.6 | 3.72 | 3.72 | 3.75 | 3.6 | 349,000 |
| August 13, 2026 | 3.85 | 3.57 | 3.57 | 3.85 | 3.5 | 1.88M |
| August 12, 2026 | 3.79 | 3.7 | 3.7 | 3.89 | 3.68 | 1.03M |
| August 11, 2026 | 3.8 | 3.71 | 3.71 | 3.84 | 3.69 | 409,000 |
| August 10, 2026 | 3.83 | 3.8 | 3.8 | 3.85 | 3.73 | 465,000 |
| August 07, 2026 | 3.7 | 3.72 | 3.72 | 3.84 | 3.65 | 561,000 |
| August 06, 2026 | 3.57 | 3.75 | 3.75 | 4.04 | 3.38 | 2.93M |
| August 05, 2026 | 3.61 | 3.56 | 3.56 | 3.82 | 3.52 | 7.63M |
| August 04, 2026 | 3.52 | 3.6 | 3.6 | 3.65 | 3.4 | 938,000 |
| August 03, 2026 | 3.4 | 3.41 | 3.41 | 3.56 | 3.4 | 824,000 |
| July 31, 2026 | 3.44 | 3.26 | 3.26 | 3.44 | 3.21 | 411,000 |
| July 30, 2026 | 3.23 | 3.37 | 3.37 | 3.52 | 3.23 | 1.06M |
| July 29, 2026 | 3.33 | 3.22 | 3.22 | 3.38 | 3.09 | 1.24M |
| July 28, 2026 | 3.46 | 3.33 | 3.33 | 3.49 | 3.16 | 1.42M |
| July 27, 2026 | 2.93 | 3.45 | 3.45 | 3.61 | 2.93 | 3.91M |
| July 24, 2026 | 2.85 | 2.77 | 2.77 | 2.85 | 2.71 | 295,000 |
| July 23, 2026 | 2.75 | 2.79 | 2.79 | 2.79 | 2.68 | 490,000 |
| July 22, 2026 | 2.82 | 2.77 | 2.77 | 2.85 | 2.73 | 301,000 |
| July 21, 2026 | 2.8 | 2.82 | 2.82 | 2.84 | 2.78 | 328,000 |
| July 20, 2026 | 2.76 | 2.8 | 2.8 | 2.84 | 2.75 | 431,000 |
| July 17, 2026 | 2.71 | 2.68 | 2.68 | 2.87 | 2.6 | 486,000 |
| July 16, 2026 | 2.92 | 2.75 | 2.75 | 2.96 | 2.74 | 518,000 |
| July 15, 2026 | 2.77 | 2.92 | 2.92 | 2.96 | 2.77 | 516,000 |
| July 14, 2026 | 2.85 | 2.77 | 2.77 | 2.85 | 2.7 | 392,000 |
| July 13, 2026 | 2.67 | 2.73 | 2.73 | 2.78 | 2.65 | 530,000 |
| July 10, 2026 | 2.5 | 2.65 | 2.65 | 2.65 | 2.48 | 351,000 |
| July 09, 2026 | 2.37 | 2.47 | 2.47 | 2.5 | 2.37 | 529,000 |
| July 08, 2026 | 2.35 | 2.38 | 2.38 | 2.45 | 2.31 | 921,000 |
| July 07, 2026 | 2.35 | 2.38 | 2.38 | 2.46 | 2.32 | 1.06M |
| July 06, 2026 | 2.47 | 2.37 | 2.37 | 2.51 | 2.37 | 401,000 |
| July 03, 2026 | 2.41 | 2.46 | 2.46 | 2.49 | 2.34 | 1.03M |
| July 02, 2026 | 2.42 | 2.37 | 2.37 | 2.53 | 2.34 | 760,000 |
| June 30, 2026 | 2.37 | 2.37 | 2.37 | 2.38 | 2.25 | 1.37M |
| June 29, 2026 | 2.38 | 2.37 | 2.37 | 2.45 | 2.31 | 892,000 |
| June 26, 2026 | 2.45 | 2.4 | 2.4 | 2.45 | 2.31 | 889,000 |
| June 25, 2026 | 2.6 | 2.46 | 2.46 | 2.6 | 2.42 | 1.79M |
| June 24, 2026 | 2.81 | 2.61 | 2.61 | 2.81 | 2.58 | 350,000 |
| June 23, 2026 | 2.9 | 2.82 | 2.82 | 2.93 | 2.72 | 670,000 |
| June 22, 2026 | 2.91 | 2.88 | 2.88 | 2.96 | 2.81 | 525,000 |
| June 18, 2026 | 2.98 | 2.91 | 2.91 | 3.01 | 2.88 | 464,000 |
| June 17, 2026 | 2.99 | 3 | 3 | 3.08 | 2.97 | 144,000 |
AD
