Yadong Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01795  2020-11-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.550 0.550 0.570 20,144,420 0.550 0.550 0.570 0.550 0.850 30,235,000 0.6663 -22.54%
2025-11-28 0 20 0.710 0.700 0.720 25,100,200 0.710 0.700 0.720 0.465 0.920 35,042,000 0.7163 31.48%
2025-10-31 0 20 0.540 0.540 0.570 8,972,910 0.540 0.540 0.570 0.540 0.770 13,470,000 0.6661 -28.00%
2025-09-30 0 22 0.750 0.730 0.750 25,699,410 0.750 0.730 0.750 0.650 0.880 34,497,000 0.7450 11.94%
2025-08-29 0 21 0.670 0.670 0.700 4,930,710 0.670 0.670 0.700 0.670 0.900 6,345,000 0.7771 -10.67%
2025-07-31 0 22 0.750 0.750 0.790 25,840,110 0.750 0.750 0.790 0.550 0.890 37,209,000 0.6945 33.93%
2025-06-30 0 21 0.560 0.580 0.590 1,734,570 0.560 0.580 0.590 0.550 0.690 2,952,000 0.5876 -12.50%
2025-05-30 0 20 0.640 0.640 0.650 2,254,350 0.640 0.640 0.650 0.630 0.830 3,306,000 0.6819 -15.79%
2025-04-30 0 19 0.760 0.700 0.760 1,144,350 0.760 0.700 0.760 0.660 0.950 1,542,000 0.7421 -9.52%
2025-03-31 0 21 0.840 0.770 0.840 6,250,500 0.840 0.770 0.840 0.660 1.200 7,122,000 0.8776 9.09%
2025-02-28 0 20 0.770 0.770 0.800 3,147,390 0.770 0.770 0.800 0.750 1.170 3,504,000 0.8982 -33.04%
2025-01-28 0 19 1.150 1.050 1.170 9,899,670 1.150 1.050 1.170 0.930 1.210 8,955,000 1.1055 0.00%
2024-12-31 0 20 1.150 1.090 1.100 16,301,040 1.150 1.090 1.100 1.090 1.390 13,687,000 1.1910 -9.45%
2024-11-29 0 21 1.270 1.270 1.390 10,532,100 1.270 1.270 1.390 0.930 1.750 7,889,000 1.3350 27.00%
2024-10-31 0 21 1.000 0.920 1.000 1,978,590 1.000 0.920 1.000 0.800 1.060 2,112,000 0.9368 2.04%
2024-09-30 0 19 0.980 0.950 0.970 1,603,480 0.980 0.950 0.970 0.890 1.200 1,678,000 0.9556 1.03%
2024-08-30 0 22 0.970 0.900 1.010 4,714,620 0.970 0.900 1.010 0.890 1.330 4,290,000 1.0990 -17.09%
2024-07-31 0 22 1.170 1.170 1.210 9,825,480 1.170 1.170 1.210 1.040 1.646 7,917,393 1.2410 -18.21%
2024-06-28 0 19 1.460 1.460 1.580 36,833,820 1.430 1.430 1.548 0.882 1.685 28,852,855 1.2766 11.45%
2024-05-31 0 21 1.310 1.310 1.380 13,171,290 1.283 1.283 1.352 0.656 1.646 11,577,683 1.1376 14.91%
2024-04-30 0 20 1.140 1.120 1.190 4,786,470 1.117 1.097 1.166 1.097 2.665 2,982,455 1.6049 -62.00%
2024-03-28 0 20 3.000 2.710 3.000 3,383,670 2.939 2.655 2.939 2.528 3.723 1,108,469 3.0526 -13.79%
2024-02-29 0 19 3.480 3.200 3.490 12,742,525 3.409 3.135 3.419 1.861 4.477 3,950,067 3.2259 -22.67%
2024-01-31 0 22 4.500 - 4.450 7,935,210 4.409 - 4.360 4.262 4.801 1,779,062 4.4603 1.35%
2023-12-29 0 19 4.440 4.350 4.600 29,863,149 4.350 4.262 4.507 3.919 4.899 7,153,299 4.1747 4.47%
2023-11-30 0 22 4.250 4.250 4.360 36,954,150 4.164 4.164 4.272 3.772 4.497 9,238,262 4.0001 8.70%
2023-10-31 0 20 3.910 3.910 3.950 22,676,040 3.831 3.831 3.870 3.243 3.890 6,295,614 3.6019 0.26%
2023-09-29 0 19 3.900 3.700 3.900 23,440,830 3.821 3.625 3.821 2.959 3.919 7,104,000 3.2997 8.94%
2023-08-31 0 23 3.580 3.500 3.580 23,909,310 3.507 3.429 3.507 2.714 3.507 8,028,745 2.9780 4.68%
2023-07-31 0 20 3.420 3.360 3.420 35,630,760 3.351 3.292 3.351 2.547 3.400 12,719,834 2.8012 26.20%
2023-06-30 0 21 2.710 2.700 2.710 20,001,120 2.655 2.645 2.655 2.547 3.219 7,055,364 2.8349 -18.00%
2023-05-31 0 21 3.340 3.180 3.340 33,248,850 3.238 3.083 3.238 2.782 3.412 10,920,593 3.0446 -4.02%
2023-04-28 0 17 3.480 3.260 3.480 24,253,590 3.374 3.160 3.374 2.569 3.374 8,225,258 2.9487 6.10%
2023-03-31 0 23 3.280 3.060 3.280 36,579,690 3.180 2.967 3.180 2.288 3.364 14,476,207 2.5269 -2.38%
2023-02-28 0 20 3.360 3.110 3.360 8,017,260 3.257 3.015 3.257 2.559 3.257 2,819,116 2.8439 4.67%
2023-01-31 0 18 3.210 3.060 3.210 9,562,500 3.112 2.967 3.112 2.288 3.122 3,648,450 2.6210 9.56%
2022-12-30 0 20 2.930 2.780 2.930 107,342,358 2.840 2.695 2.840 1.260 2.889 54,952,234 1.9534 109.29%
2022-11-30 0 22 1.400 1.360 1.400 9,187,530 1.357 1.318 1.357 1.241 1.415 7,049,337 1.3033 -3.45%
2022-10-31 0 20 1.450 1.320 1.450 14,594,700 1.406 1.280 1.406 1.125 1.406 11,106,265 1.3141 21.85%
2022-09-30 0 21 1.190 1.150 1.200 5,992,530 1.154 1.115 1.163 1.008 1.251 5,328,779 1.1246 10.19%
2022-08-31 0 23 1.080 1.070 1.100 7,722,738 1.047 1.037 1.066 0.969 1.192 7,245,383 1.0659 -12.20%
2022-07-29 0 20 1.230 1.200 1.230 26,399,040 1.192 1.163 1.192 0.960 1.222 22,940,775 1.1507 18.27%
2022-06-30 0 21 1.040 1.020 1.060 16,637,700 1.008 0.989 1.028 0.792 1.086 16,587,825 1.0030 -2.75%
2022-05-31 0 20 1.100 1.090 1.120 8,451,510 1.037 1.027 1.056 0.961 1.197 7,791,847 1.0847 3.77%
2022-04-29 0 18 1.060 1.060 1.110 7,413,120 0.999 0.999 1.046 0.877 1.065 7,680,444 0.9652 15.22%
2022-03-31 0 23 0.920 0.920 0.960 5,165,760 0.867 0.867 0.905 0.811 0.990 5,697,470 0.9067 6.98%
2022-02-28 0 17 0.860 0.860 0.900 5,152,140 0.811 0.811 0.848 0.735 0.943 6,101,704 0.8444 16.22%
2022-01-31 0 21 0.740 0.750 0.870 16,115,010 0.697 0.707 0.820 0.679 1.018 18,550,199 0.8687 -25.25%
2021-12-31 0 22 0.990 0.940 1.000 11,420,070 0.933 0.886 0.943 0.697 1.009 13,543,427 0.8432 17.86%
2021-11-30 0 22 0.840 0.800 0.840 6,817,470 0.792 0.754 0.792 0.556 0.848 9,275,099 0.7350 31.25%
2021-10-29 0 18 0.640 0.590 0.660 3,470,670 0.603 0.556 0.622 0.537 0.707 5,885,264 0.5897 3.23%
2021-09-30 0 21 0.620 0.600 0.620 831,930 0.584 0.566 0.584 0.481 0.594 1,486,435 0.5597 0.00%
2021-08-31 0 22 0.620 0.590 0.620 1,106,460 0.584 0.556 0.584 0.518 0.594 2,017,987 0.5483 6.90%
2021-07-30 0 21 0.580 0.550 0.590 979,740 0.547 0.518 0.556 0.500 0.613 1,756,985 0.5576 -1.69%
2021-06-30 0 21 0.620 0.580 0.620 1,090,500 0.556 0.520 0.556 0.493 0.583 2,113,907 0.5159 1.64%
2021-05-31 0 20 0.610 0.600 0.630 2,008,860 0.547 0.538 0.565 0.529 0.682 3,331,410 0.6030 -10.29%
2021-04-30 0 19 0.680 0.650 0.700 2,495,130 0.610 0.583 0.628 0.520 0.664 4,267,951 0.5846 11.48%
2021-03-31 0 23 0.610 0.570 0.610 2,255,750 0.547 0.511 0.547 0.466 0.655 4,203,285 0.5367 1.67%
2021-02-26 0 18 0.600 0.600 0.610 3,530,130 0.538 0.538 0.547 0.538 0.628 6,124,308 0.5764 -9.09%
2021-01-29 0 20 0.660 0.630 0.670 17,446,500 0.592 0.565 0.601 0.538 0.735 27,584,473 0.6325 -15.38%
2020-12-31 0 22 0.780 0.780 0.790 201,925,750 0.700 0.700 0.709 0.359 1.417 205,474,835 0.9827 1.30%
2020-11-30 0 9 0.770 0.770 0.790 276,176,628 0.691 0.691 0.709 0.637 1.014 340,242,076 0.8117

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top