Yadea Group

1585
🏛️ hong-kong →
13.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.90 13.24 12.90 13.06 2.6M
2022-12-29 12.50 12.92 12.50 12.90 2.8M
2022-12-28 12.92 13.02 12.62 12.70 2.0M
2022-12-23 12.64 13.00 12.42 12.74 4.1M
2022-12-22 12.80 13.02 12.36 12.84 3.9M
2022-12-21 12.68 12.74 12.26 12.46 3.9M
2022-12-20 12.66 12.72 12.28 12.50 5.7M
2022-12-19 13.00 13.02 12.54 12.66 8.3M
2022-12-16 12.70 13.22 12.66 13.00 4.2M
2022-12-15 12.84 13.06 12.52 13.02 7.1M
2022-12-14 13.04 13.42 12.76 13.12 11.3M
2022-12-13 13.20 13.28 12.72 13.04 9.0M
2022-12-12 13.48 13.74 13.10 13.28 10.8M
2022-12-09 14.50 14.60 13.52 13.76 13.2M
2022-12-08 14.56 15.42 14.12 14.48 12.7M
2022-12-07 14.24 15.40 14.24 14.56 12.8M
2022-12-06 14.26 14.58 13.90 14.26 6.5M
2022-12-05 14.00 14.58 13.82 14.30 6.5M
2022-12-02 14.32 14.40 13.40 13.70 8.3M
2022-12-01 14.76 15.66 14.10 14.40 15.6M
2022-11-30 13.60 14.98 13.60 14.68 22.0M
2022-11-29 12.58 13.60 12.58 13.60 6.4M
2022-11-28 12.06 12.58 11.98 12.54 3.4M
2022-11-25 12.54 12.68 12.06 12.18 2.4M
2022-11-24 12.14 12.64 12.02 12.54 6.3M
2022-11-23 11.94 12.24 11.62 12.00 5.7M
2022-11-22 12.38 12.70 11.90 11.96 3.8M
2022-11-21 12.46 12.48 12.12 12.38 2.0M
2022-11-18 12.90 13.10 12.34 12.46 6.0M
2022-11-17 12.80 12.82 12.20 12.78 7.0M
2022-11-16 12.82 13.66 12.82 13.02 6.4M
2022-11-15 13.08 13.18 12.60 13.04 8.0M
2022-11-14 14.20 14.48 13.18 13.22 9.5M
2022-11-11 13.68 14.34 13.46 14.02 9.3M
2022-11-10 13.66 13.66 13.14 13.42 6.3M
2022-11-09 13.90 14.08 13.62 13.74 8.9M
2022-11-08 13.86 13.96 13.46 13.90 5.0M
2022-11-07 13.90 13.98 13.56 13.90 8.4M
2022-11-04 13.42 14.00 13.34 13.54 9.4M
2022-11-03 13.48 13.66 13.18 13.54 10.6M
2022-11-02 12.12 13.48 11.82 13.40 12.2M
2022-11-01 12.12 12.34 11.62 12.12 8.8M
2022-10-31 11.90 12.20 11.82 11.98 11.4M
2022-10-28 12.94 12.94 11.92 12.06 7.1M
2022-10-27 13.18 13.26 12.50 12.68 4.2M
2022-10-26 12.54 13.34 12.36 12.86 14.2M
2022-10-25 12.30 12.86 12.22 12.54 5.4M
2022-10-24 13.58 13.58 12.56 12.60 6.1M
2022-10-21 13.20 13.60 13.02 13.30 3.4M
2022-10-20 13.00 13.58 12.90 13.42 9.1M
2022-10-19 13.60 14.14 13.40 13.44 10.2M
2022-10-18 12.28 13.66 12.28 13.52 13.0M
2022-10-17 12.36 12.52 12.00 12.26 3.4M
2022-10-14 12.46 12.72 12.08 12.38 4.4M
2022-10-13 12.48 12.80 11.82 12.10 8.0M
2022-10-12 11.50 12.16 11.34 12.10 10.2M
2022-10-11 11.98 12.28 11.58 11.82 8.0M
2022-10-10 11.90 12.24 11.68 12.04 6.8M
2022-10-07 12.52 12.68 11.88 12.14 2.5M
2022-10-06 13.14 13.14 12.60 12.68 2.2M
2022-10-05 12.60 13.42 12.60 13.14 4.5M
2022-10-03 12.40 12.66 12.28 12.52 3.6M
2022-09-30 12.68 12.80 12.30 12.60 6.0M
2022-09-29 13.36 13.36 12.64 12.76 3.0M
2022-09-28 13.50 13.82 12.78 13.00 7.7M
2022-09-27 13.28 13.86 13.16 13.72 3.6M
2022-09-26 13.18 13.58 13.00 13.32 5.2M
2022-09-23 14.50 14.50 13.14 13.18 5.9M
2022-09-22 14.00 14.46 14.00 14.22 8.8M
2022-09-21 14.66 14.66 14.08 14.24 4.6M
2022-09-20 14.08 14.76 14.08 14.48 8.8M
2022-09-19 13.92 14.26 13.58 14.08 4.8M
2022-09-16 13.92 14.34 13.92 14.10 8.3M
2022-09-15 14.18 14.38 13.68 14.24 6.4M
2022-09-14 14.56 14.56 13.90 14.14 4.7M
2022-09-13 14.70 14.76 14.38 14.56 3.8M
2022-09-09 14.78 14.78 14.36 14.56 3.5M
2022-09-08 14.42 14.86 14.26 14.46 8.7M
2022-09-07 14.46 14.62 14.00 14.42 2.5M
2022-09-06 14.48 14.68 14.14 14.46 7.7M
2022-09-05 14.48 14.68 14.10 14.22 3.8M
2022-09-02 14.38 14.60 14.12 14.48 5.1M
2022-09-01 14.90 15.12 14.32 14.42 5.1M
2022-08-31 15.04 15.28 14.80 15.02 10.3M
2022-08-30 15.90 15.92 14.92 15.08 5.2M
2022-08-29 15.58 15.78 14.88 15.72 7.9M
2022-08-26 16.04 16.38 15.36 15.36 6.9M
2022-08-25 15.78 15.96 15.00 15.76 4.5M
2022-08-24 15.80 15.96 15.44 15.62 4.5M
2022-08-23 16.04 16.20 15.44 15.70 4.7M
2022-08-22 16.06 16.26 15.70 16.18 2.8M
2022-08-19 16.30 16.30 15.60 16.14 3.7M
2022-08-18 16.12 16.32 15.68 15.94 5.0M
2022-08-17 16.14 16.26 16.02 16.18 3.4M
2022-08-16 16.40 16.48 16.14 16.20 3.9M
2022-08-15 16.38 16.76 16.22 16.42 4.3M
2022-08-12 16.16 16.56 15.92 16.42 3.7M
2022-08-11 16.20 16.22 15.66 16.22 3.5M
2022-08-10 16.62 16.62 15.66 15.92 7.1M
2022-08-09 17.34 17.34 16.36 16.52 4.1M
2022-08-08 16.92 17.24 16.48 17.16 8.0M
2022-08-05 16.92 17.34 16.66 16.92 3.9M
2022-08-04 16.46 17.14 16.46 16.90 5.4M
2022-08-03 16.36 17.14 16.18 16.64 8.7M
2022-08-02 17.14 17.16 16.10 16.60 5.1M
2022-08-01 16.80 17.34 16.70 17.14 3.6M
2022-07-29 16.80 17.48 16.62 16.90 5.7M
2022-07-28 17.06 17.38 16.56 16.68 4.2M
2022-07-27 17.30 17.30 17.00 17.26 2.1M
2022-07-26 17.24 17.48 16.90 17.26 3.0M
2022-07-25 17.54 17.54 16.92 17.26 4.4M
2022-07-22 17.34 17.60 17.14 17.50 8.6M
2022-07-21 18.40 18.40 17.22 17.42 7.0M
2022-07-20 17.68 18.36 17.68 17.94 10.2M
2022-07-19 17.04 18.08 17.04 17.68 7.1M
2022-07-18 16.58 17.90 16.58 17.58 7.3M
2022-07-15 17.50 18.74 17.12 17.26 16.7M
2022-07-14 16.04 17.58 16.00 17.32 17.9M
2022-07-13 15.64 16.28 15.58 16.04 7.2M
2022-07-12 15.86 16.02 15.34 15.72 4.4M
2022-07-11 16.36 16.36 15.76 15.98 5.0M
2022-07-08 15.66 16.52 15.62 16.12 7.2M
2022-07-07 15.18 15.92 15.02 15.80 9.3M
2022-07-06 15.16 15.60 14.96 15.44 4.9M
2022-07-05 15.12 15.40 14.74 15.40 5.2M
2022-07-04 15.68 15.68 14.68 15.28 3.3M
2022-06-30 15.48 15.70 15.24 15.36 6.7M
2022-06-29 15.80 15.80 15.24 15.52 14.9M
2022-06-28 15.80 15.96 15.54 15.80 6.0M
2022-06-27 15.64 16.10 15.46 15.76 6.1M
2022-06-24 15.58 15.80 15.38 15.64 7.5M
2022-06-23 15.18 15.56 15.02 15.38 6.9M
2022-06-22 14.86 15.32 14.80 15.00 4.0M
2022-06-21 15.70 15.70 14.92 15.20 8.1M
2022-06-20 15.20 15.68 14.82 15.48 2.7M
2022-06-17 14.62 15.50 14.62 15.20 5.7M
2022-06-16 15.00 15.26 14.64 14.88 7.4M
2022-06-15 15.00 15.32 14.84 15.06 3.4M
2022-06-14 15.20 15.32 14.60 15.26 5.8M
2022-06-13 15.00 15.88 14.70 15.26 9.7M
2022-06-10 14.70 15.58 14.66 15.30 8.9M
2022-06-09 15.22 15.44 14.84 15.10 9.5M
2022-06-08 14.68 15.30 14.36 15.26 10.4M
2022-06-07 14.34 14.88 14.20 14.52 7.5M
2022-06-06 14.00 14.48 14.00 14.40 10.9M
2022-06-02 13.38 14.16 13.12 13.84 13.0M
2022-06-01 12.86 13.40 12.68 13.34 9.5M
2022-05-31 13.24 13.26 12.72 12.74 26.6M
2022-05-30 12.70 13.18 12.70 13.06 7.2M
2022-05-27 12.74 13.16 12.64 12.86 8.5M
2022-05-26 12.80 12.86 12.36 12.80 5.4M
2022-05-25 13.02 13.26 12.48 12.84 16.9M
2022-05-24 13.44 13.50 13.00 13.24 30.7M
2022-05-23 14.14 14.36 13.60 13.98 8.4M
2022-05-20 13.74 14.36 13.32 14.14 13.0M
2022-05-19 13.08 13.80 12.92 13.64 6.4M
2022-05-18 12.80 13.72 12.58 13.42 19.7M
2022-05-17 11.98 12.92 11.98 12.58 10.3M
2022-05-16 11.86 12.04 11.50 11.98 4.9M
2022-05-13 11.88 11.96 11.42 11.66 2.8M
2022-05-12 11.68 11.86 11.34 11.68 3.2M
2022-05-11 11.50 12.12 11.34 11.68 4.4M
2022-05-10 11.30 11.66 10.80 11.48 4.8M
2022-05-06 11.40 11.82 11.40 11.66 5.6M
2022-05-05 12.06 12.18 11.70 11.88 10.0M
2022-05-04 12.10 12.10 11.52 11.88 2.5M
2022-05-03 11.94 12.10 11.50 12.00 2.8M
2022-04-29 11.88 12.00 11.30 11.96 3.2M
2022-04-28 11.90 12.04 11.16 11.90 5.6M
2022-04-27 11.48 11.84 10.98 11.72 7.4M
2022-04-26 11.10 11.66 10.94 11.52 7.1M
2022-04-25 11.58 11.58 10.80 11.10 4.8M
2022-04-22 11.56 11.68 11.20 11.60 3.3M
2022-04-21 12.20 12.20 11.50 11.62 3.8M
2022-04-20 11.90 12.36 11.72 12.08 5.5M
2022-04-19 12.68 12.68 11.66 11.84 3.3M
2022-04-14 12.20 12.48 12.14 12.24 3.0M
2022-04-13 11.90 12.12 11.52 12.02 2.9M
2022-04-12 11.36 12.12 11.36 11.88 5.0M
2022-04-11 12.26 12.26 11.22 11.56 5.6M
2022-04-08 12.44 12.66 12.10 12.44 6.3M
2022-04-07 12.26 13.00 12.14 12.28 7.9M
2022-04-06 12.68 12.94 12.30 12.70 7.4M
2022-04-04 12.30 13.00 12.30 12.92 3.4M
2022-04-01 12.12 12.72 11.96 12.68 5.6M
2022-03-31 12.48 12.80 11.66 12.12 6.7M
2022-03-30 11.50 12.60 11.50 12.34 17.7M
2022-03-29 10.62 11.76 10.62 11.52 13.4M
2022-03-28 10.32 10.82 9.92 10.54 11.5M
2022-03-25 10.66 10.66 10.02 10.10 6.9M
2022-03-24 10.30 10.82 10.14 10.56 8.9M
2022-03-23 10.10 10.32 9.95 10.08 9.1M
2022-03-22 9.83 9.98 9.47 9.94 5.1M
2022-03-21 10.80 10.80 9.76 9.83 14.4M
2022-03-18 10.02 10.04 9.49 9.87 17.1M
2022-03-17 9.16 10.12 8.88 10.02 15.4M
2022-03-16 8.58 8.86 7.66 8.75 12.2M
2022-03-15 7.99 8.58 7.59 7.99 10.4M
2022-03-14 8.87 8.87 8.08 8.14 6.6M
2022-03-11 9.04 9.04 8.40 8.87 7.8M
2022-03-10 9.40 9.75 8.90 9.03 6.5M
2022-03-09 9.20 9.52 8.80 9.17 8.4M
2022-03-08 9.81 9.85 9.00 9.20 11.2M
2022-03-07 10.08 10.10 9.33 9.78 6.8M
2022-03-04 10.14 10.42 9.17 10.20 18.6M
2022-03-03 10.98 11.16 10.00 10.20 8.2M
2022-03-02 11.38 11.68 10.64 10.96 8.4M
2022-03-01 11.70 11.84 11.50 11.68 3.6M
2022-02-28 11.42 11.72 11.16 11.54 5.5M
2022-02-25 11.10 11.48 11.06 11.42 2.9M
2022-02-24 11.68 11.68 10.84 11.00 4.7M
2022-02-23 11.20 11.74 11.20 11.70 2.7M
2022-02-22 11.20 11.44 10.76 11.22 5.9M
2022-02-21 11.88 11.88 11.30 11.38 1.8M
2022-02-18 12.06 12.28 11.60 11.66 8.0M
2022-02-17 11.70 12.22 11.52 12.12 8.5M
2022-02-16 11.60 11.60 11.08 11.40 8.8M
2022-02-15 11.18 11.34 10.94 11.22 8.2M
2022-02-14 11.08 11.26 10.80 11.00 9.0M
2022-02-11 11.40 11.58 11.10 11.32 6.4M
2022-02-10 11.46 11.60 11.24 11.40 10.2M
2022-02-09 11.34 11.48 11.00 11.24 5.1M
2022-02-08 11.44 11.56 10.94 11.12 6.3M
2022-02-07 11.58 11.68 11.10 11.28 3.6M
2022-02-04 11.38 11.78 11.00 11.28 2.2M
2022-01-31 10.44 11.40 10.44 11.06 1.3M
2022-01-28 10.76 11.38 10.46 10.70 3.6M
2022-01-27 11.34 11.50 10.92 11.02 3.9M
2022-01-26 11.80 11.92 10.92 11.34 11.9M
2022-01-25 12.12 12.54 11.80 11.92 4.5M
2022-01-24 12.50 12.62 12.12 12.12 4.1M
2022-01-21 12.90 12.90 12.50 12.76 5.0M
2022-01-20 12.86 12.88 12.26 12.64 5.4M
2022-01-19 12.62 12.98 12.50 12.64 3.5M
2022-01-18 12.74 12.86 12.40 12.60 3.6M
2022-01-17 13.18 13.22 12.36 12.48 8.1M
2022-01-14 13.48 13.58 13.00 13.18 6.9M
2022-01-13 13.60 13.94 13.32 13.48 2.8M
2022-01-12 13.32 13.90 13.32 13.76 8.1M
2022-01-11 13.50 14.00 13.24 13.32 4.1M
2022-01-10 13.10 13.74 13.02 13.50 5.8M
2022-01-07 13.80 14.40 13.16 13.20 4.3M
2022-01-06 14.02 14.10 13.20 13.62 6.1M
2022-01-05 14.40 14.44 13.94 14.00 3.5M
2022-01-04 14.70 14.98 14.32 14.44 5.0M
2022-01-03 15.08 15.30 14.48 14.66 1.5M