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
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
4th Feb 2026 (Wed) 0.861 0.861 0.8211 0.87 7,176
3rd Feb 2026 (Tue) 0.90 0.901 0.8616 0.8703 3,152
2nd Feb 2026 (Mon) 1.00 1.00 0.9261 0.9497 8,289
30th Jan 2026 (Fri) 0.88 1.15 0.8516 1.12 17,901
29th Jan 2026 (Thu) 0.89 0.89 0.843 0.90 3,523
28th Jan 2026 (Wed) 0.9035 0.95 0.8721 0.9034 518
27th Jan 2026 (Tue) 0.9138 0.9496 0.88 0.9034 2,883
26th Jan 2026 (Mon) 0.92 0.9372 0.879 0.9191 2,796
23rd Jan 2026 (Fri) 0.9468 1.12 0.9136 0.9258 1,323
22nd Jan 2026 (Thu) 0.9705 0.9841 0.7981 0.8792 11,186
21st Jan 2026 (Wed) 0.96 0.98 0.9556 0.9657 945
20th Jan 2026 (Tue) 0.9893 1.03 0.9402 0.99 4,581
19th Jan 2026 (Mon) 0.999 1.05 0.999 1.00 2,453
16th Jan 2026 (Fri) 0.999 1.05 0.999 1.00 2,453
15th Jan 2026 (Thu) 1.01 1.08 0.99 1.01 1,200
14th Jan 2026 (Wed) 1.01 1.04 0.995 1.02 1,353
13th Jan 2026 (Tue) 1.03 1.04 1.02 1.02 2,454
12th Jan 2026 (Mon) 1.08 1.09 1.02 1.02 831
9th Jan 2026 (Fri) 1.15 1.165 1.05 1.06 4,177
8th Jan 2026 (Thu) 1.10 1.25 1.10 1.19 7,827
7th Jan 2026 (Wed) 1.10 1.11 1.08 1.11 3,755
6th Jan 2026 (Tue) 1.065 1.19 1.065 1.08 2,827
5th Jan 2026 (Mon) 1.10 1.16 1.04 1.09 9,231
2nd Jan 2026 (Fri) 0.9242 1.07 0.9242 1.04 9,772
1st Jan 2026 (Thu) 0.9997 0.9997 0.9132 0.9245 3,823
31st Dec 2025 (Wed) 0.9997 0.9997 0.9132 0.9245 3,823
30th Dec 2025 (Tue) 0.875 0.97 0.865 0.9553 9,947
29th Dec 2025 (Mon) 0.9261 0.9444 0.865 0.8846 17,463
26th Dec 2025 (Fri) 0.91 1.03 0.8515 0.9649 13,031
25th Dec 2025 (Thu) 0.9326 0.97 0.9263 0.9326 3,169
24th Dec 2025 (Wed) 0.9326 0.97 0.9263 0.9326 3,169
23rd Dec 2025 (Tue) 0.92 0.94 0.9142 0.9261 6,148
22nd Dec 2025 (Mon) 0.9018 0.9661 0.9018 0.9201 6,469
19th Dec 2025 (Fri) 0.9298 0.95 0.8633 0.9123 4,975
18th Dec 2025 (Thu) 0.90 0.94 0.8834 0.916 3,639
17th Dec 2025 (Wed) 0.8269 0.8815 0.8269 0.8679 10,230
16th Dec 2025 (Tue) 0.888 0.888 0.8104 0.8256 12,714
15th Dec 2025 (Mon) 0.96 0.9991 0.8949 0.891 11,409
12th Dec 2025 (Fri) 1.07 1.085 0.9567 0.9526 42,086
11th Dec 2025 (Thu) 1.05 1.12 1.025 1.10 7,544
10th Dec 2025 (Wed) 1.10 1.12 1.02 1.04 26,326
9th Dec 2025 (Tue) 1.13 1.23 1.11 1.14 26,444
8th Dec 2025 (Mon) 1.19 1.28 1.17 1.23 12,208
FTSE 100 Latest
Value10,369.75
Change60.53