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
20th May 2026 (Wed) 0.80 0.80 0.7989 0.78 115
19th May 2026 (Tue) 0.8001 0.8001 0.74 0.7842 1,567
18th May 2026 (Mon) 0.8519 0.86 0.8518 0.851 833
15th May 2026 (Fri) 0.852 0.853 0.83 0.8674 164
14th May 2026 (Thu) 0.8718 0.8718 0.87 0.8717 0
13th May 2026 (Wed) 0.902 0.902 0.8952 0.8718 58
12th May 2026 (Tue) 0.9745 0.9745 0.8918 0.8918 1
11th May 2026 (Mon) 0.9745 1.00 0.9112 0.9376 1,272
8th May 2026 (Fri) 0.8979 1.02 0.8797 1.015 30,064
7th May 2026 (Thu) 0.8802 0.8802 0.8802 0.882 309
6th May 2026 (Wed) 0.8962 0.907 0.8834 0.8953 1,263
5th May 2026 (Tue) 0.8844 0.8844 0.8844 0.8844 179
4th May 2026 (Mon) 0.8615 0.8938 0.8615 0.8844 1,003
1st May 2026 (Fri) 0.8611 0.8611 0.852 0.8614 4,055
30th Apr 2026 (Thu) 0.879 0.8925 0.879 0.8985 5,848
29th Apr 2026 (Wed) 0.909 0.909 0.8881 0.91 509
28th Apr 2026 (Tue) 0.89 0.9112 0.888 0.9003 4,102
27th Apr 2026 (Mon) 0.8941 0.9165 0.888 0.903 1,715
24th Apr 2026 (Fri) 0.897 0.897 0.897 0.902 859
23rd Apr 2026 (Thu) 0.935 0.935 0.9025 0.9025 183
22nd Apr 2026 (Wed) 0.90 0.9213 0.8901 0.9179 1,065
21st Apr 2026 (Tue) 0.9228 0.9228 0.9015 0.9015 2,734
20th Apr 2026 (Mon) 0.9257 0.9257 0.9082 0.9299 154
17th Apr 2026 (Fri) 0.9155 0.9393 0.9155 0.9519 5,564
16th Apr 2026 (Thu) 0.9388 0.9388 0.9061 0.9447 2,540
15th Apr 2026 (Wed) 0.9683 0.97 0.9119 0.968 394
14th Apr 2026 (Tue) 0.93 0.93 0.906 0.9349 784
13th Apr 2026 (Mon) 0.90 0.9448 0.8506 0.945 631
10th Apr 2026 (Fri) 0.9601 0.9601 0.92 0.9461 4,945
9th Apr 2026 (Thu) 0.958 1.05 0.958 1.02 12,253
8th Apr 2026 (Wed) 0.9201 0.93 0.9201 0.941 632
7th Apr 2026 (Tue) 0.9155 0.9177 0.9013 0.9297 263
6th Apr 2026 (Mon) 0.91 0.91 0.91 0.9309 335
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
FTSE 100 Latest
Value10,443.47
Change11.13