YesAsia Holdings Limited (2209.HK) HKSE
2.92
+0.32(+12.31%)
Currency In HKD
- 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 $932.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $5,882.83, while $1000 invested 1 year ago would be worth $593.5. This corresponds to total returns of -6.71%, 488.28%, -40.65%, respectively, with annualized returns of -1.41%, 80.42%, -40.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
2209.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 2.76 | 2.6 | 2.6 | 2.77 | 2.54 | 1.41M |
| May 29, 2026 | 2.79 | 2.79 | 2.79 | 2.84 | 2.71 | 485,000 |
| May 28, 2026 | 2.83 | 2.81 | 2.81 | 2.88 | 2.75 | 421,000 |
| May 27, 2026 | 2.9 | 2.83 | 2.83 | 2.95 | 2.73 | 1.59M |
| May 26, 2026 | 2.99 | 2.87 | 2.87 | 3.01 | 2.81 | 718,000 |
| May 22, 2026 | 3 | 2.98 | 2.98 | 3 | 2.9 | 598,000 |
| May 21, 2026 | 3.01 | 3 | 3 | 3.02 | 2.95 | 197,000 |
| May 20, 2026 | 2.93 | 2.94 | 2.94 | 2.96 | 2.93 | 154,000 |
| May 19, 2026 | 2.97 | 3 | 3 | 3.01 | 2.92 | 517,000 |
| May 18, 2026 | 2.96 | 3 | 3 | 3.02 | 2.95 | 149,000 |
| May 15, 2026 | 3.04 | 2.95 | 2.95 | 3.04 | 2.91 | 611,000 |
| May 14, 2026 | 3.14 | 3.04 | 3.04 | 3.14 | 2.95 | 520,000 |
| May 13, 2026 | 3.15 | 3.04 | 3.04 | 3.15 | 2.97 | 1.12M |
| May 12, 2026 | 3.11 | 3.15 | 3.15 | 3.18 | 3.08 | 355,000 |
| May 11, 2026 | 3.18 | 3.19 | 3.19 | 3.21 | 3.13 | 91,000 |
| May 08, 2026 | 3.05 | 3.22 | 3.22 | 3.23 | 3.05 | 686,000 |
| May 07, 2026 | 2.98 | 3.04 | 3.04 | 3.1 | 2.98 | 547,000 |
| May 06, 2026 | 3.02 | 3 | 3 | 3.05 | 2.93 | 971,000 |
| May 05, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 2.97 | 167,000 |
| May 04, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 2.98 | 359,000 |
| April 30, 2026 | 3.11 | 3.1 | 3.1 | 3.11 | 2.98 | 249,000 |
| April 29, 2026 | 2.97 | 3.1 | 3.1 | 3.1 | 2.97 | 253,000 |
| April 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.9 | 490,000 |
| April 27, 2026 | 3.22 | 3.05 | 3.05 | 3.4 | 2.9 | 1.43M |
| April 24, 2026 | 3.01 | 3.22 | 3.22 | 3.23 | 3 | 280,000 |
| April 23, 2026 | 3.09 | 3.05 | 3.05 | 3.1 | 3 | 310,000 |
| April 22, 2026 | 3.22 | 3.07 | 3.07 | 3.22 | 3.07 | 401,000 |
| April 21, 2026 | 3.21 | 3.22 | 3.22 | 3.3 | 3.14 | 253,000 |
| April 20, 2026 | 3.34 | 3.14 | 3.14 | 3.44 | 3.14 | 757,000 |
| April 17, 2026 | 3.62 | 3.35 | 3.35 | 3.65 | 3.33 | 398,000 |
| April 16, 2026 | 3.53 | 3.48 | 3.48 | 3.56 | 3.37 | 345,000 |
| April 15, 2026 | 3.5 | 3.53 | 3.53 | 3.75 | 3.5 | 389,250 |
| April 14, 2026 | 3.43 | 3.54 | 3.54 | 3.59 | 3.42 | 360,000 |
| April 13, 2026 | 3.25 | 3.45 | 3.45 | 3.5 | 3.25 | 734,000 |
| April 10, 2026 | 3.25 | 3.21 | 3.21 | 3.28 | 3.18 | 206,000 |
| April 09, 2026 | 3.19 | 3.28 | 3.28 | 3.28 | 3.11 | 330,000 |
| April 08, 2026 | 3.2 | 3.19 | 3.19 | 3.29 | 3.13 | 547,000 |
| April 02, 2026 | 3.07 | 3.19 | 3.19 | 3.21 | 3.03 | 362,000 |
| April 01, 2026 | 3.06 | 3.13 | 3.13 | 3.13 | 3.01 | 375,000 |
| March 31, 2026 | 3 | 3.06 | 3.06 | 3.08 | 2.92 | 656,000 |
| March 30, 2026 | 3 | 2.96 | 2.96 | 3.1 | 2.94 | 948,000 |
| March 27, 2026 | 3.03 | 2.95 | 2.95 | 3.2 | 2.95 | 634,000 |
| March 26, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 2.99 | 799,000 |
| March 25, 2026 | 3.1 | 3.15 | 3.15 | 3.28 | 3.1 | 384,000 |
| March 24, 2026 | 3.03 | 3.1 | 3.1 | 3.1 | 3.01 | 156,000 |
| March 23, 2026 | 2.88 | 3.03 | 3.03 | 3.09 | 2.88 | 271,000 |
| March 20, 2026 | 3.01 | 3.19 | 3.19 | 3.25 | 2.96 | 886,000 |
| March 19, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 3.01 | 137,000 |
| March 18, 2026 | 3.25 | 3.22 | 3.22 | 3.29 | 3.22 | 79,000 |
| March 17, 2026 | 3.29 | 3.3 | 3.3 | 3.31 | 3.26 | 258,000 |
| March 16, 2026 | 3.27 | 3.22 | 3.22 | 3.27 | 3.19 | 237,000 |
| March 13, 2026 | 3.2 | 3.29 | 3.29 | 3.3 | 3.16 | 242,000 |
| March 12, 2026 | 3.38 | 3.2 | 3.2 | 3.4 | 3.14 | 235,000 |
| March 11, 2026 | 3.11 | 3.17 | 3.17 | 3.3 | 3.06 | 609,000 |
| March 10, 2026 | 3.08 | 3.08 | 3.11 | 3.08 | 3.08 | 16,000 |
| March 09, 2026 | 2.98 | 3.11 | 3.11 | 3.17 | 2.87 | 1.26M |
| March 06, 2026 | 2.91 | 3.01 | 3.01 | 3.1 | 2.91 | 323,000 |
| March 05, 2026 | 3.14 | 2.95 | 2.95 | 3.14 | 2.83 | 849,000 |
| March 04, 2026 | 3.19 | 2.98 | 2.95 | 3.19 | 2.91 | 1.33M |
| March 03, 2026 | 3.27 | 3.2 | 3.2 | 3.33 | 3.2 | 430,000 |
