Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yueda Digital H (YDKG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8914 0.93 0.89 0.9442 29
2nd Apr 2026 (Thu) 0.8914 0.93 0.89 0.9442 29
1st Apr 2026 (Wed) 0.9301 0.95 0.9301 0.945 2,157
31st Mar 2026 (Tue) 0.974 1.03 0.9303 0.9639 390
30th Mar 2026 (Mon) 0.876 1.025 0.8314 1.02 69,327
27th Mar 2026 (Fri) 0.87 0.8905 0.87 0.875 1,079
26th Mar 2026 (Thu) 0.8807 0.897 0.8807 0.89 990
25th Mar 2026 (Wed) 0.8665 0.8762 0.8658 0.8658 642
24th Mar 2026 (Tue) 0.89 0.89 0.798 0.8639 1,218
23rd Mar 2026 (Mon) 0.8701 0.88 0.8701 0.88 133
20th Mar 2026 (Fri) 0.869 0.88 0.86 0.8651 16
19th Mar 2026 (Thu) 0.8598 0.87 0.84 0.8446 34
18th Mar 2026 (Wed) 0.8326 0.848 0.8312 0.85 2,515
17th Mar 2026 (Tue) 0.811 0.8576 0.811 0.853 1,624
16th Mar 2026 (Mon) 0.846 0.846 0.8185 0.8217 2,231
13th Mar 2026 (Fri) 0.85 0.85 0.8203 0.8373 4,222
12th Mar 2026 (Thu) 0.875 0.875 0.834 0.828 1,013
11th Mar 2026 (Wed) 0.8703 0.88 0.8695 0.8547 163
10th Mar 2026 (Tue) 0.8403 0.8637 0.8402 0.8407 1,880
9th Mar 2026 (Mon) 0.83 0.8333 0.83 0.8301 116
6th Mar 2026 (Fri) 0.8439 0.8735 0.8439 0.85 1,218
5th Mar 2026 (Thu) 0.8305 0.89 0.8305 0.8429 241
4th Mar 2026 (Wed) 0.8844 0.8845 0.8631 0.8504 598
3rd Mar 2026 (Tue) 0.9037 0.9073 0.881 0.8808 175
2nd Mar 2026 (Mon) 0.90 0.9995 0.8936 1.01 10,749
27th Feb 2026 (Fri) 0.9139 0.9163 0.9139 0.9153 224
26th Feb 2026 (Thu) 0.9383 0.9594 0.9282 0.9395 2,016
25th Feb 2026 (Wed) 0.8501 0.8901 0.8501 0.8901 0
24th Feb 2026 (Tue) 0.8501 0.8501 0.8323 0.8323 0
23rd Feb 2026 (Mon) 0.8501 0.8501 0.839 0.8323 2,624
20th Feb 2026 (Fri) 0.8788 0.9076 0.86 0.87 2,896
19th Feb 2026 (Thu) 0.90 0.93 0.8768 0.896 2,519
18th Feb 2026 (Wed) 0.8999 0.9245 0.8999 0.9077 807
17th Feb 2026 (Tue) 0.8889 0.9106 0.8601 0.9088 800
16th Feb 2026 (Mon) 0.8499 0.9283 0.8499 0.9034 1,554
13th Feb 2026 (Fri) 0.8499 0.9283 0.8499 0.9034 1,554
12th Feb 2026 (Thu) 0.9115 0.9314 0.8839 0.9099 20,926
11th Feb 2026 (Wed) 0.9096 0.9164 0.8903 0.92 730
10th Feb 2026 (Tue) 0.8701 0.9319 0.865 0.9332 37,400
9th Feb 2026 (Mon) 0.85 0.9156 0.8465 0.9055 159
6th Feb 2026 (Fri) 0.8299 0.8599 0.81 0.8584 1,677
5th Feb 2026 (Thu) 0.8016 0.8525 0.79 0.8171 7,301
FTSE 100 Latest
Value10,436.29
Change71.50