Yeahka Limited - 9923.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	9	8.84	8.84	9.02	8.84	558,190
October 23, 2025	8.97	8.85	8.85	8.97	8.64	1.11M
October 22, 2025	9.1	8.98	8.98	9.17	8.9	736,800
October 21, 2025	9.31	9.1	9.1	9.45	9.1	855,878
October 20, 2025	9.2	9.21	9.21	9.45	9.16	1.28M
October 17, 2025	9.62	9.13	9.13	9.63	9.09	1.55M
October 16, 2025	9.65	9.66	9.66	9.77	9.55	676,400
October 15, 2025	9.52	9.65	9.65	9.82	9.52	952,000
October 14, 2025	9.98	9.52	9.52	9.99	9.5	1.17M
October 13, 2025	9.68	9.83	9.83	9.83	9.44	1.71M
October 10, 2025	10.2	9.93	9.93	10.2	9.87	1.95M
October 09, 2025	10.62	10.2	10.2	10.62	10.15	1.69M
October 08, 2025	10.62	10.62	10.62	10.62	10.24	1.25M
October 03, 2025	10.9	10.4	10.4	10.99	10.33	1.69M
October 02, 2025	10	10.6	10.6	10.92	10	3.94M
September 30, 2025	10	10	10	10.04	9.8	899,289
September 29, 2025	9.8	9.99	9.99	10.1	9.74	2.03M
September 26, 2025	9.7	9.7	9.7	9.85	9.43	2.56M
September 25, 2025	9.56	9.65	9.65	9.92	9.54	1.13M
September 24, 2025	9.67	9.74	9.74	9.79	9.58	1.15M
September 23, 2025	9.98	9.67	9.67	10.02	9.58	1.99M
September 22, 2025	10.22	9.97	9.97	10.22	9.83	1.18M
September 19, 2025	10.03	10.22	10.22	10.22	9.9	1.75M
September 18, 2025	10.37	10.02	10.02	10.37	9.83	2.74M
September 17, 2025	10	10.37	10.37	10.37	10	2.14M
September 16, 2025	10.57	10.08	10.08	10.57	9.95	3.5M
September 15, 2025	10.2	10.57	10.57	10.57	10.18	1.91M
September 12, 2025	10.52	10.28	10.28	10.64	10.18	2.91M
September 11, 2025	10.7	10.49	10.49	10.7	10.42	2.15M
September 10, 2025	10.9	10.67	10.67	10.96	10.6	2.45M
September 09, 2025	10.8	10.9	10.9	10.96	10.45	2.92M
September 08, 2025	11.2	10.8	10.8	11.2	9.8	4.62M
September 05, 2025	11.29	11.34	11.34	11.48	11.15	3.21M
September 04, 2025	11.44	11.29	11.29	11.48	11.16	2.95M
September 03, 2025	11.6	11.37	11.37	11.73	11.36	2.56M
September 02, 2025	12.08	11.66	11.66	12.15	11.58	3.39M
September 01, 2025	11.9	12	12	12.1	11.73	4.15M
August 29, 2025	11.76	11.9	11.9	12.3	11.67	6.78M
August 28, 2025	11.8	11.66	11.66	11.95	11.37	6.83M
August 27, 2025	12.1	11.85	11.85	12.36	11.8	8.19M
August 26, 2025	12.46	12.1	12.1	12.48	12.1	9.69M
August 25, 2025	12.84	12.46	12.46	12.86	12.24	15.3M
August 22, 2025	13.6	13.09	13.09	13.6	12.98	7.63M
August 21, 2025	13.58	13.31	13.31	14	13.12	10.92M
August 20, 2025	13.3	13.15	13.15	13.46	12.79	5.95M
August 19, 2025	13.64	13.46	13.46	14.09	13.22	8.19M
August 18, 2025	13.75	13.56	13.56	13.9	13.33	6.76M
August 15, 2025	13.5	13.58	13.58	13.76	13.3	6.08M
August 14, 2025	13.38	13.6	13.6	13.9	13.38	10.1M
August 13, 2025	13.4	13.32	13.32	13.42	13.13	5.97M
August 12, 2025	12.88	13.3	13.3	13.45	12.86	7.78M
August 11, 2025	13.31	12.88	12.88	13.4	12.76	5.1M
August 08, 2025	13.38	13.15	13.15	13.5	13	5.28M
August 07, 2025	13.46	13.14	13.14	13.55	13.12	5.4M
August 06, 2025	13.2	13.46	13.46	13.54	13.1	5.85M
August 05, 2025	13.22	13.33	13.33	13.5	12.95	4.7M
August 04, 2025	13.25	13.16	13.16	13.38	12.96	6.24M
August 01, 2025	13.82	13	13	14.2	12.94	11.94M
July 31, 2025	13.88	14.04	14.04	14.44	13.88	6.23M
July 30, 2025	14.46	14.08	14.08	14.76	13.94	10.29M

Yeahka Limited (9923.HK) HKSE