HKSE - Delayed Quote
HKD
YesAsia Holdings Limited (2209.HK)
2.890
-0.010
(-0.34%)
At close: October 30 at 3:59:55 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.900
2.900
2.850
2.890
2.890
130,000
Oct 29, 2026
3.000
3.000
2.865
2.900
2.900
9,000
Oct 28, 2026
2.830
2.900
2.750
2.900
2.900
157,000
Oct 27, 2026
2.925
2.950
2.880
2.930
2.930
135,000
Oct 26, 2026
3.085
3.085
2.965
2.965
2.965
240,000
Oct 23, 2026
2.885
3.090
2.885
3.075
3.075
185,376
Oct 22, 2026
3.020
3.025
2.885
2.885
2.885
317,000
Oct 21, 2026
3.100
3.100
3.000
3.025
3.025
188,000
Oct 20, 2026
3.150
3.140
3.140
3.140
3.140
2,000
Oct 16, 2026
3.195
3.195
3.105
3.150
3.150
255,000
Oct 15, 2026
3.180
3.205
3.100
3.100
3.100
1,004,000
Oct 14, 2026
3.180
3.245
3.180
3.210
3.210
320,000
Oct 13, 2026
3.180
3.185
3.150
3.180
3.180
271,000
Oct 12, 2026
3.150
3.260
3.150
3.180
3.180
121,000
Oct 9, 2026
3.160
3.230
3.150
3.160
3.160
190,000
Oct 8, 2026
3.165
3.200
3.145
3.170
3.170
253,000
Oct 7, 2026
3.215
3.265
3.175
3.200
3.200
205,000
Oct 6, 2026
3.150
3.315
3.150
3.315
3.315
63,000
Oct 5, 2026
3.220
3.255
3.200
3.200
3.200
60,000
Oct 2, 2026
3.385
3.385
3.150
3.175
3.175
838,000
Sep 30, 2026
3.325
3.400
3.310
3.400
3.400
260,000
Sep 29, 2026
3.325
3.405
3.315
3.325
3.325
77,000
Sep 28, 2026
3.315
3.400
3.315
3.375
3.375
68,000
Sep 25, 2026
3.420
3.445
3.320
3.370
3.370
162,000
Sep 24, 2026
3.380
3.445
3.355
3.430
3.430
194,000
Sep 23, 2026
3.415
3.415
3.250
3.380
3.380
526,000
Sep 22, 2026
3.430
3.430
3.300
3.350
3.350
239,000
Sep 21, 2026
3.490
3.570
3.375
3.440
3.440
136,000
Sep 18, 2026
3.540
3.540
3.400
3.490
3.490
153,000
Sep 17, 2026
3.605
3.655
3.450
3.540
3.540
651,000
Sep 16, 2026
3.670
3.670
3.550
3.620
3.620
367,000
Sep 15, 2026
3.630
3.735
3.630
3.700
3.700
497,000
Sep 14, 2026
3.590
3.680
3.575
3.645
3.645
510,000
Sep 11, 2026
3.405
3.580
3.400
3.550
3.550
504,000
Sep 10, 2026
3.410
3.535
3.400
3.475
3.475
286,000
Sep 9, 2026
3.440
3.550
3.420
3.520
3.520
490,000
Sep 8, 2026
3.440
3.485
3.400
3.440
3.440
312,000
Sep 7, 2026
3.430
3.470
3.300
3.465
3.465
357,000
Sep 4, 2026
3.205
3.415
3.205
3.400
3.400
643,000
Sep 3, 2026
3.140
3.275
3.140
3.210
3.210
455,000
Sep 2, 2026
3.110
3.240
3.110
3.185
3.185
770,000
Sep 1, 2026
3.210
3.280
3.150
3.245
3.245
497,000
Aug 31, 2026
3.630
3.630
3.100
3.190
3.190
2,756,000
Aug 28, 2026
3.510
3.780
3.505
3.700
3.700
465,000
Aug 27, 2026
3.570
3.600
3.510
3.565
3.565
337,000
Aug 26, 2026
3.560
3.700
3.540
3.570
3.570
565,000
Aug 25, 2026
3.500
3.650
3.495
3.650
3.650
279,000
Aug 24, 2026
3.575
3.600
3.480
3.570
3.570
173,000
Aug 21, 2026
3.470
3.640
3.470
3.575
3.575
137,000
Aug 20, 2026
3.430
3.605
3.430
3.535
3.535
126,000
Aug 19, 2026
3.560
3.640
3.440
3.535
3.535
660,000
Aug 18, 2026
3.560
3.630
3.500
3.525
3.525
497,000
Aug 17, 2026
3.795
3.795
3.600
3.610
3.610
120,000
Aug 14, 2026
3.600
3.745
3.595
3.720
3.720
348,000
Aug 13, 2026
3.845
3.845
3.500
3.570
3.570
1,880,000
Aug 12, 2026
3.790
3.890
3.675
3.700
3.700
1,022,000
Aug 11, 2026
3.800
3.840
3.690
3.710
3.710
408,000
Aug 10, 2026
3.830
3.850
3.725
3.800
3.800
464,000
Aug 7, 2026
3.700
3.840
3.650
3.720
3.720
560,000
Aug 6, 2026
3.570
4.040
3.380
3.750
3.750
2,930,000
Aug 5, 2026
3.610
3.820
3.515
3.560
3.560
7,621,000
Aug 4, 2026
3.520
3.650
3.395
3.600
3.600
937,000
Aug 3, 2026
3.400
3.560
3.400
3.410
3.410
809,000
Jul 31, 2026
3.440
3.440
3.210
3.260
3.260
410,000
Jul 30, 2026
3.230
3.520
3.230
3.370
3.370
1,059,000
Jul 29, 2026
3.330
3.380
3.090
3.220
3.220
1,233,000
Jul 28, 2026
3.460
3.490
3.160
3.330
3.330
1,415,000
Jul 27, 2026
2.930
3.610
2.930
3.450
3.450
3,912,000
Jul 24, 2026
2.850
2.850
2.710
2.770
2.770
294,000
Jul 23, 2026
2.750
2.790
2.680
2.790
2.790
486,000
Jul 22, 2026
2.820
2.850
2.730
2.770
2.770
299,000
Jul 21, 2026
2.800
2.840
2.780
2.820
2.820
326,000
Jul 20, 2026
2.760
2.840
2.750
2.800
2.800
429,000
Jul 17, 2026
2.710
2.870
2.600
2.680
2.680
486,000
Jul 16, 2026
2.920
2.960
2.740
2.750
2.750
517,000
Jul 15, 2026
2.770
2.960
2.770
2.920
2.920
515,000
Jul 14, 2026
2.850
2.850
2.700
2.770
2.770
392,000
Jul 13, 2026
2.670
2.780
2.650
2.730
2.730
529,000
Jul 10, 2026
2.500
2.650
2.480
2.650
2.650
350,000
Jul 9, 2026
2.370
2.500
2.370
2.470
2.470
528,000
Jul 8, 2026
2.350
2.450
2.310
2.380
2.380
920,000
Jul 7, 2026
2.350
2.460
2.320
2.380
2.380
1,055,000
Jul 6, 2026
2.470
2.510
2.370
2.370
2.370
400,000
Jul 3, 2026
2.410
2.490
2.340
2.460
2.460
1,031,000
Jul 2, 2026
2.410
2.530
2.340
2.370
2.370
759,000
Jun 30, 2026
2.370
2.380
2.250
2.370
2.370
1,366,000
Jun 29, 2026
2.380
2.450
2.310
2.370
2.370
891,000
Jun 26, 2026
2.450
2.450
2.310
2.400
2.400
888,000
Jun 25, 2026
2.600
2.600
2.420
2.460
2.460
1,784,000
Jun 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
2.810
2.810
2.580
2.610
2.610
349,000
Jun 23, 2026
2.900
2.930
2.720
2.820
2.720
669,000
Jun 22, 2026
2.910
2.960
2.810
2.880
2.778
525,000
Jun 18, 2026
2.980
3.010
2.880
2.910
2.807
463,000
Jun 17, 2026
2.990
3.080
2.970
3.000
2.894
143,000
Jun 16, 2026
2.990
3.060
2.960
3.020
2.913
281,000
Jun 15, 2026
2.960
3.050
2.960
3.030
2.923
112,000
Jun 12, 2026
3.110
3.110
2.960
2.960
2.855
314,000
Jun 11, 2026
3.020
3.070
2.970
3.070
2.961
215,000
Jun 10, 2026
3.100
3.150
3.070
3.090
2.980
256,000
Jun 9, 2026
3.000
3.140
2.990
3.100
2.990
456,000
Jun 8, 2026
2.980
3.040
2.850
2.990
2.884
918,000
Jun 5, 2026
2.870
3.080
2.870
3.010
2.903
1,301,000
Jun 4, 2026
2.860
2.940
2.790
2.850
2.749
1,062,000
Jun 3, 2026
2.880
2.950
2.800
2.810
2.710
685,000
Jun 2, 2026
2.600
2.920
2.550
2.920
2.816
2,127,000
Jun 1, 2026
2.760
2.770
2.540
2.600
2.508
1,404,000
May 29, 2026
2.790
2.840
2.710
2.790
2.691
484,000
May 28, 2026
2.830
2.880
2.750
2.810
2.710
420,000
May 27, 2026
2.900
2.950
2.730
2.830
2.730
1,585,000
May 26, 2026
2.990
3.010
2.810
2.870
2.768
717,000
May 22, 2026
3.000
3.000
2.900
2.980
2.874
598,000
May 21, 2026
3.010
3.020
2.950
3.000
2.894
192,000
May 20, 2026
2.930
2.960
2.930
2.940
2.836
153,000
May 19, 2026
2.970
3.010
2.920
3.000
2.894
516,000
May 18, 2026
2.960
3.020
2.950
3.000
2.894
148,000
May 15, 2026
3.040
3.040
2.910
2.950
2.845
604,000
May 14, 2026
3.140
3.140
2.950
3.040
2.932
518,000
May 13, 2026
3.150
3.150
2.970
3.040
2.932
1,114,000
May 12, 2026
3.110
3.180
3.080
3.150
3.038
350,000
May 11, 2026
3.180
3.210
3.130
3.190
3.077
90,000
May 8, 2026
3.050
3.230
3.050
3.220
3.106
691,000
May 7, 2026
2.980
3.100
2.980
3.040
2.932
546,000
May 6, 2026
3.020
3.050
2.930
3.000
2.894
967,000
May 5, 2026
3.050
3.050
2.970
3.010
2.903
165,000
May 4, 2026
3.110
3.110
2.980
3.080
2.971
358,000
Apr 30, 2026
3.110
3.110
2.980
3.100
2.990
248,000
Apr 29, 2026
2.970
3.100
2.970
3.100
2.990
252,000
Apr 28, 2026
3.050
3.050
2.900
3.050
2.942
489,000
Apr 27, 2026
3.220
3.400
2.900
3.050
2.942
1,428,000
Apr 24, 2026
3.010
3.230
3.000
3.220
3.106
281,000
Apr 23, 2026
3.090
3.100
3.000
3.050
2.942
309,000
Apr 22, 2026
3.220
3.220
3.070
3.070
2.961
400,000
Apr 21, 2026
3.210
3.300
3.140
3.220
3.106
273,000
Apr 20, 2026
3.340
3.440
3.140
3.140
3.029
805,000
Apr 17, 2026
3.620
3.650
3.330
3.350
3.231
397,000
Apr 16, 2026
3.530
3.560
3.370
3.480
3.357
344,000
Apr 15, 2026
3.500
3.750
3.500
3.530
3.405
425,250
Apr 14, 2026
3.430
3.590
3.420
3.540
3.414
361,000
Apr 13, 2026
3.250
3.500
3.250
3.450
3.328
733,000
Apr 10, 2026
3.250
3.280
3.180
3.210
3.096
205,000
Apr 9, 2026
3.190
3.280
3.110
3.280
3.164
329,000
Apr 8, 2026
3.200
3.290
3.130
3.190
3.077
546,000
Apr 2, 2026
3.070
3.210
3.030
3.190
3.077
358,000
Apr 1, 2026
3.060
3.130
3.010
3.130
3.019
374,000
Mar 31, 2026
3.000
3.080
2.920
3.060
2.951
656,000
Mar 30, 2026
3.000
3.100
2.940
2.960
2.855
947,000
Mar 27, 2026
3.030
3.200
2.950
2.950
2.845
633,000
Mar 26, 2026
3.150
3.150
2.990
3.020
2.913
798,000
Mar 25, 2026
3.100
3.280
3.100
3.150
3.038
383,000
Mar 24, 2026
3.030
3.100
3.010
3.100
2.990
153,000
Mar 23, 2026
2.880
3.090
2.880
3.030
2.923
271,000
Mar 20, 2026
3.010
3.250
2.960
3.190
3.077
872,000
Mar 19, 2026
3.150
3.150
3.010
3.020
2.913
139,000
Mar 18, 2026
3.250
3.290
3.220
3.220
3.106
78,000
Mar 17, 2026
3.290
3.310
3.260
3.300
3.183
257,000
Mar 16, 2026
3.270
3.270
3.190
3.220
3.106
236,000
Mar 13, 2026
3.200
3.300
3.160
3.290
3.173
241,000
Mar 12, 2026
3.380
3.400
3.140
3.200
3.087
236,000
Mar 11, 2026
3.110
3.300
3.060
3.170
3.058
609,000
Mar 10, 2026
3.080
3.120
3.050
3.110
3.000
307,000
Mar 9, 2026
2.980
3.170
2.870
3.110
3.000
1,258,000
Mar 6, 2026
2.910
3.100
2.910
3.010
2.903
322,000
Mar 5, 2026
3.140
3.140
2.830
2.950
2.845
847,000
Mar 4, 2026
3.190
3.190
2.910
2.950
2.845
2,166,000
Mar 3, 2026
3.270
3.330
3.200
3.200
3.087
431,000
Mar 2, 2026
3.250
3.360
3.200
3.240
3.125
693,000
Feb 27, 2026
3.350
3.350
3.250
3.250
3.135
729,000
Feb 26, 2026
3.400
3.470
3.320
3.380
3.260
675,000
Feb 25, 2026
3.590
3.590
3.360
3.490
3.366
1,762,000
Feb 24, 2026
3.550
3.590
3.490
3.590
3.463
407,000
Feb 23, 2026
3.660
3.700
3.550
3.610
3.482
820,000
Feb 20, 2026
3.600
3.680
3.560
3.660
3.530
542,000
Feb 16, 2026
3.590
3.590
3.590
3.590
3.463
-
Feb 13, 2026
3.650
3.660
3.570
3.580
3.453
303,000
Feb 12, 2026
3.600
3.750
3.580
3.650
3.521
724,000
Feb 11, 2026
3.590
3.620
3.530
3.600
3.472
173,000
Feb 10, 2026
3.600
3.690
3.600
3.600
3.472
350,000
Feb 9, 2026
3.450
3.680
3.410
3.600
3.472
1,050,250
Feb 6, 2026
3.420
3.520
3.380
3.450
3.328
751,000
Feb 5, 2026
3.680
3.730
3.470
3.470
3.347
805,000
Feb 4, 2026
3.700
3.850
3.570
3.730
3.598
1,890,000
Feb 3, 2026
3.370
3.730
3.370
3.690
3.559
2,257,000
Feb 2, 2026
3.480
3.480
3.320
3.370
3.250
569,000
Jan 30, 2026
3.500
3.660
3.500
3.530
3.405
792,000
Jan 29, 2026
3.440
3.740
3.440
3.640
3.511
2,337,000
Jan 28, 2026
3.320
3.630
3.160
3.440
3.318
4,317,000
Jan 27, 2026
3.540
3.550
3.450
3.450
3.328
722,000
Jan 26, 2026
3.820
3.820
3.510
3.540
3.414
1,101,000
Jan 23, 2026
3.830
3.880
3.740
3.820
3.685
1,293,000
Jan 22, 2026
3.700
3.900
3.700
3.830
3.694
1,942,000
Jan 21, 2026
3.680
3.750
3.560
3.700
3.569
1,184,000
Jan 20, 2026
3.520
3.750
3.520
3.680
3.550
2,019,000
Jan 19, 2026
3.610
3.750
3.370
3.540
3.414
935,400
Jan 16, 2026
3.870
3.870
3.600
3.600
3.472
724,000
Jan 15, 2026
3.830
3.890
3.790
3.790
3.656
329,000
Jan 14, 2026
3.880
3.960
3.770
3.820
3.685
190,000
Jan 13, 2026
3.790
3.890
3.760
3.770
3.636
381,000
Jan 12, 2026
3.990
4.040
3.700
3.780
3.646
867,000
Jan 9, 2026
3.730
4.000
3.730
3.950
3.810
637,000
Jan 8, 2026
3.890
3.890
3.730
3.810
3.675
459,000
Jan 7, 2026
3.960
3.960
3.730
3.790
3.656
1,216,000
Jan 6, 2026
3.960
4.100
3.920
4.070
3.926
911,000
Jan 5, 2026
4.120
4.120
3.960
3.960
3.820
686,000
Jan 2, 2026
3.900
4.190
3.900
4.120
3.974
437,000
Dec 31, 2025
3.980
3.980
3.980
3.980
3.839
-
Dec 30, 2025
3.950
3.990
3.870
3.990
3.849
137,900
Dec 29, 2025
3.990
4.000
3.850
3.870
3.733
787,600
Dec 24, 2025
4.000
4.000
4.000
4.000
3.858
-
Dec 23, 2025
4.000
4.060
3.930
3.970
3.829
299,000
Dec 22, 2025
4.100
4.100
4.010
4.060
3.916
156,000
Dec 19, 2025
4.200
4.230
4.100
4.100
3.955
377,000
Dec 18, 2025
4.120
4.130
4.050
4.120
3.974
69,000
Dec 17, 2025
4.160
4.160
4.020
4.140
3.993
758,000
Dec 16, 2025
4.090
4.230
4.000
4.160
4.012
1,040,000
Dec 15, 2025
4.130
4.240
3.900
3.980
3.839
1,695,000
Dec 12, 2025
4.130
4.180
4.050
4.090
3.945
789,000
Dec 11, 2025
4.210
4.330
4.120
4.130
3.984
796,000
Dec 10, 2025
4.470
4.470
4.300
4.300
4.148
378,000
Dec 9, 2025
4.500
4.540
4.400
4.520
4.360
281,000
Dec 8, 2025
4.500
4.580
4.400
4.580
4.418
257,000
Dec 5, 2025
4.350
4.680
4.350
4.600
4.437
592,000
Dec 4, 2025
4.400
4.400
4.260
4.370
4.215
35,000
Dec 3, 2025
4.500
4.540
4.200
4.400
4.244
2,117,000
Dec 2, 2025
4.600
4.670
4.530
4.600
4.437
297,000
Dec 1, 2025
4.620
4.650
4.590
4.600
4.437
93,000
Nov 28, 2025
4.600
4.620
4.510
4.580
4.418
202,000
Nov 27, 2025
4.580
4.670
4.520
4.600
4.437
260,000
Nov 26, 2025
4.490
4.560
4.410
4.520
4.360
204,000
Nov 25, 2025
4.490
4.510
4.360
4.390
4.234
600,000
Nov 24, 2025
4.590
4.590
4.430
4.480
4.321
428,000
Nov 21, 2025
4.610
4.680
4.510
4.590
4.427
896,000
Nov 20, 2025
4.640
4.850
4.640
4.750
4.582
763,000
Nov 19, 2025
4.610
4.610
4.350
4.560
4.398
493,000
Nov 18, 2025
4.750
4.750
4.260
4.480
4.321
2,306,000
Nov 17, 2025
4.420
4.780
4.390
4.770
4.601
1,211,000
Nov 14, 2025
4.350
4.470
4.250
4.430
4.273
917,000
Nov 13, 2025
4.350
4.370
4.280
4.350
4.196
323,000
Nov 12, 2025
4.530
4.530
4.350
4.400
4.244
506,000
Nov 11, 2025
4.750
4.750
4.390
4.440
4.283
538,000
Nov 10, 2025
4.690
4.800
4.510
4.750
4.582
956,000
Nov 7, 2025
4.510
4.600
4.370
4.590
4.427
938,000
Nov 6, 2025
4.450
4.700
4.290
4.520
4.360
1,633,000
Nov 5, 2025
4.500
4.600
4.250
4.450
4.292
1,904,000
Nov 4, 2025
4.910
4.960
4.630
4.640
4.475
996,000
Nov 3, 2025
5.010
5.010
4.630
4.990
4.813
1,875,000
Oct 31, 2025
4.990
5.050
4.810
5.010
4.832
1,456,000
Oct 30, 2025
4.950
5.040
4.730
4.900
4.726
2,696,000
