Yadong Group Holdings Ltd (1795)

1795
🏛️ Hong Kong →
0.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 0.76 0.76 0.73 0.73 0.0M
2025-09-25 0.79 0.79 0.72 0.76 0.4M
2025-09-24 0.72 0.80 0.72 0.74 0.8M
2025-09-23 0.81 0.83 0.70 0.76 7.6M
2025-09-22 0.68 0.80 0.66 0.77 8.5M
2025-09-19 0.70 0.70 0.70 0.70 0.0M
2025-09-18 0.70 0.70 0.70 0.70 0.0M
2025-09-17 0.70 0.70 0.69 0.70 0.0M
2025-09-16 0.69 0.72 0.69 0.71 0.0M
2025-09-15 0.72 0.72 0.69 0.71 0.4M
2025-09-12 0.72 0.73 0.72 0.73 0.0M
2025-09-11 0.72 0.79 0.72 0.73 0.0M
2025-09-10 0.72 0.75 0.72 0.72 0.1M
2025-09-09 0.72 0.78 0.71 0.74 0.0M
2025-09-08 0.72 0.76 0.72 0.72 0.0M
2025-09-05 0.71 0.75 0.69 0.75 0.1M
2025-09-04 0.71 0.73 0.70 0.70 0.1M
2025-09-03 0.73 0.74 0.73 0.73 0.0M
2025-09-02 0.75 0.81 0.72 0.72 0.0M
2025-09-01 0.69 0.88 0.65 0.73 15.6M
2025-08-29 0.70 0.74 0.67 0.67 0.5M
2025-08-28 0.76 0.77 0.68 0.71 0.8M
2025-08-27 0.77 0.79 0.70 0.78 1.0M
2025-08-26 0.80 0.81 0.77 0.80 0.0M
2025-08-25 0.75 0.80 0.73 0.80 0.4M
2025-08-22 0.79 0.83 0.78 0.78 0.3M
2025-08-21 0.79 0.85 0.78 0.80 0.3M
2025-08-20 0.86 0.88 0.72 0.78 1.2M
2025-08-19 0.86 0.89 0.85 0.89 0.0M
2025-08-18 0.89 0.89 0.87 0.89 0.2M
2025-08-15 0.88 0.90 0.85 0.89 0.0M
2025-08-14 0.87 0.90 0.87 0.89 0.0M
2025-08-13 0.89 0.90 0.85 0.89 0.2M
2025-08-12 0.88 0.88 0.88 0.88 0.0M
2025-08-11 0.90 0.90 0.84 0.88 0.1M
2025-08-08 0.87 0.87 0.84 0.84 0.0M
2025-08-07 0.89 0.89 0.82 0.87 0.1M
2025-08-06 0.82 0.90 0.80 0.89 0.2M
2025-08-05 0.87 0.87 0.81 0.85 0.2M
2025-08-04 0.81 0.85 0.81 0.85 0.4M
2025-08-01 0.78 0.84 0.78 0.81 0.4M
2025-07-31 0.82 0.83 0.74 0.75 0.1M
2025-07-30 0.79 0.88 0.75 0.75 0.5M
2025-07-29 0.76 0.80 0.76 0.79 0.1M
2025-07-28 0.80 0.80 0.74 0.76 0.2M
2025-07-25 0.74 0.78 0.72 0.76 0.1M
2025-07-24 0.70 0.76 0.67 0.75 0.9M
2025-07-23 0.80 0.85 0.67 0.70 7.7M
2025-07-22 0.63 0.79 0.62 0.79 8.9M
2025-07-21 0.66 0.80 0.63 0.65 1.5M
2025-07-18 0.60 0.64 0.60 0.64 0.2M
2025-07-17 0.61 0.65 0.60 0.60 0.4M
2025-07-16 0.62 0.65 0.60 0.61 0.3M
2025-07-15 0.62 0.62 0.59 0.59 0.1M
2025-07-14 0.63 0.63 0.58 0.58 0.5M
2025-07-11 0.60 0.64 0.60 0.60 0.0M
2025-07-10 0.61 0.65 0.60 0.60 0.0M
2025-07-09 0.63 0.66 0.60 0.60 0.1M
2025-07-08 0.60 0.67 0.60 0.60 0.1M
2025-07-07 0.59 0.59 0.59 0.59 0.0M
2025-07-04 0.61 0.65 0.60 0.60 0.0M
2025-07-03 0.68 0.89 0.55 0.60 8.4M
2025-07-02 0.56 0.71 0.56 0.69 7.0M
2025-06-30 0.58 0.59 0.56 0.56 0.0M
2025-06-27 0.61 0.61 0.56 0.58 0.1M
2025-06-26 0.61 0.62 0.58 0.59 0.1M
2025-06-25 0.60 0.68 0.58 0.59 0.1M
2025-06-24 0.57 0.61 0.55 0.59 0.4M
2025-06-23 0.63 0.64 0.56 0.57 0.1M
2025-06-20 0.58 0.67 0.58 0.66 0.1M
2025-06-19 0.58 0.58 0.58 0.58 0.0M
2025-06-18 0.57 0.59 0.57 0.59 0.0M
2025-06-17 0.56 0.56 0.56 0.56 0.0M
2025-06-16 0.57 0.57 0.56 0.56 0.2M
2025-06-13 0.57 0.57 0.57 0.57 0.0M
2025-06-12 0.61 0.61 0.56 0.59 0.0M
2025-06-11 0.60 0.60 0.57 0.58 0.1M
2025-06-10 0.64 0.65 0.55 0.60 1.2M
2025-06-09 0.61 0.64 0.61 0.62 0.0M
2025-06-06 0.64 0.64 0.64 0.64 0.0M
2025-06-05 0.64 0.64 0.64 0.64 0.0M
2025-06-04 0.64 0.64 0.64 0.64 0.0M
2025-06-03 0.63 0.64 0.60 0.64 0.4M
2025-06-02 0.66 0.69 0.64 0.65 0.0M
2025-05-30 0.65 0.65 0.64 0.64 0.1M
2025-05-29 0.64 0.67 0.63 0.66 0.4M
2025-05-28 0.69 0.69 0.64 0.67 0.4M
2025-05-27 0.71 0.75 0.65 0.71 0.8M
2025-05-26 0.78 0.78 0.78 0.78 0.0M
2025-05-23 0.78 0.78 0.78 0.78 0.0M
2025-05-22 0.78 0.78 0.78 0.78 0.0M
2025-05-21 0.78 0.78 0.78 0.78 0.1M
2025-05-20 0.73 0.77 0.70 0.77 0.0M
2025-05-19 0.70 0.74 0.69 0.74 0.1M
2025-05-16 0.71 0.71 0.71 0.71 0.0M
2025-05-15 0.73 0.77 0.71 0.71 0.1M
2025-05-14 0.70 0.83 0.70 0.73 0.1M
2025-05-13 0.71 0.76 0.69 0.73 0.0M
2025-05-12 0.70 0.71 0.65 0.71 0.3M
2025-05-09 0.71 0.74 0.71 0.71 0.0M
2025-05-08 0.67 0.72 0.67 0.71 0.0M
2025-05-07 0.71 0.71 0.65 0.67 0.9M
2025-05-06 0.76 0.76 0.76 0.76 0.0M
2025-05-02 0.76 0.76 0.76 0.76 0.0M
2025-04-30 0.73 0.77 0.69 0.76 0.0M
2025-04-29 0.73 0.73 0.73 0.73 0.0M
2025-04-28 0.73 0.73 0.73 0.73 0.0M
2025-04-25 0.73 0.73 0.73 0.73 0.0M
2025-04-24 0.71 0.74 0.66 0.73 0.2M
2025-04-23 0.71 0.76 0.71 0.75 0.0M
2025-04-22 0.75 0.75 0.70 0.71 0.0M
2025-04-17 0.75 0.75 0.75 0.75 0.0M
2025-04-16 0.75 0.75 0.75 0.75 0.0M
2025-04-15 0.75 0.75 0.75 0.75 0.0M
2025-04-14 0.70 0.75 0.70 0.75 0.2M
2025-04-11 0.73 0.73 0.73 0.73 0.0M
2025-04-10 0.79 0.79 0.70 0.75 0.2M
2025-04-09 0.79 0.80 0.71 0.79 0.1M
2025-04-08 0.67 0.77 0.67 0.76 0.0M
2025-04-07 0.78 0.78 0.69 0.70 0.2M
2025-04-03 0.78 0.78 0.78 0.78 0.0M
2025-04-02 0.95 0.95 0.73 0.78 0.6M
2025-04-01 0.84 0.84 0.84 0.84 0.0M
2025-03-31 0.84 0.84 0.84 0.84 0.0M
2025-03-28 0.85 0.85 0.78 0.84 0.1M
2025-03-27 0.87 0.87 0.77 0.84 0.4M
2025-03-26 0.80 0.84 0.79 0.84 0.6M
2025-03-25 0.90 1.20 0.83 0.85 1.7M
2025-03-24 0.94 0.94 0.87 0.88 0.4M
2025-03-21 0.90 0.96 0.80 0.93 0.1M
2025-03-20 0.93 0.93 0.88 0.93 0.2M
2025-03-19 0.94 0.94 0.94 0.94 0.3M
2025-03-18 0.95 0.96 0.94 0.94 0.4M
2025-03-17 0.94 0.95 0.92 0.95 0.4M
2025-03-14 0.88 0.88 0.88 0.88 0.0M
2025-03-13 0.84 0.88 0.84 0.88 0.0M
2025-03-12 0.95 0.95 0.89 0.89 0.4M
2025-03-11 0.88 0.97 0.88 0.89 0.0M
2025-03-10 0.87 0.87 0.84 0.88 0.1M
2025-03-07 0.95 0.95 0.95 0.95 0.0M
2025-03-06 0.84 0.96 0.84 0.95 0.3M
2025-03-05 0.71 0.88 0.70 0.87 0.4M
2025-03-04 0.73 0.74 0.66 0.72 0.9M
2025-03-03 0.82 0.82 0.71 0.73 0.4M
2025-02-28 0.87 0.87 0.75 0.77 1.7M
2025-02-27 0.96 1.03 0.90 0.92 0.6M
2025-02-26 0.95 1.01 0.95 1.00 0.0M
2025-02-25 0.98 0.98 0.98 0.98 0.0M
2025-02-24 0.98 0.98 0.98 0.98 0.0M
2025-02-21 0.99 1.00 0.95 0.97 0.1M
2025-02-20 0.97 1.02 0.97 0.98 0.1M
2025-02-19 0.98 1.00 0.93 0.97 0.4M
2025-02-18 1.00 1.11 1.00 1.01 0.0M
2025-02-17 1.03 1.05 1.03 1.02 0.0M
2025-02-14 1.00 1.00 1.00 1.00 0.0M
2025-02-13 1.04 1.05 0.98 1.04 0.0M
2025-02-12 1.08 1.10 1.01 1.01 0.2M
2025-02-11 1.13 1.13 1.13 1.13 0.0M
2025-02-10 1.06 1.17 1.06 1.13 0.1M
2025-02-07 1.09 1.14 1.09 1.12 0.1M
2025-02-06 1.14 1.14 1.14 1.13 0.0M
2025-02-05 1.10 1.10 1.10 1.10 0.0M
2025-02-04 1.07 1.10 1.06 1.10 0.1M
2025-02-03 1.02 1.14 1.02 1.06 0.1M
2025-01-28 1.09 1.15 1.00 1.15 0.1M
2025-01-27 0.93 1.10 0.93 1.10 0.8M
2025-01-24 1.15 1.20 0.93 0.93 3.5M
2025-01-23 1.01 1.15 0.95 1.15 0.3M
2025-01-22 0.99 1.01 0.96 1.00 0.1M
2025-01-21 1.05 1.10 1.00 1.00 0.3M
2025-01-20 1.05 1.06 0.96 1.05 0.3M
2025-01-17 1.10 1.10 1.10 1.10 0.0M
2025-01-16 1.10 1.10 1.10 1.10 1.7M
2025-01-15 1.11 1.11 1.11 1.11 0.0M
2025-01-14 1.03 1.18 1.02 1.15 0.1M
2025-01-13 1.06 1.06 1.00 1.05 0.0M
2025-01-10 1.06 1.06 1.06 1.06 0.0M
2025-01-09 1.06 1.06 1.06 1.06 0.0M
2025-01-08 1.09 1.09 1.01 1.07 0.2M
2025-01-07 1.15 1.21 1.03 1.08 0.2M
2025-01-06 1.20 1.20 1.13 1.14 0.3M
2025-01-03 1.13 1.20 1.12 1.13 0.4M
2025-01-02 1.10 1.15 1.07 1.10 0.7M