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
10th Jul 2026 (Fri) 0.9245 0.97 0.9245 0.975 1,091
9th Jul 2026 (Thu) 0.903 0.903 0.8822 0.8984 3,190
8th Jul 2026 (Wed) 0.8555 0.9683 0.81 0.8921 7,848
7th Jul 2026 (Tue) 0.8802 0.8802 0.8337 0.8557 441
6th Jul 2026 (Mon) 0.8709 0.8709 0.8702 0.8851 254
3rd Jul 2026 (Fri) 0.85 0.8702 0.85 0.8702 0
2nd Jul 2026 (Thu) 0.85 0.8702 0.85 0.8702 96
1st Jul 2026 (Wed) 0.85 0.85 0.84 0.8418 340
30th Jun 2026 (Tue) 0.8591 0.8591 0.838 0.8511 113
29th Jun 2026 (Mon) 0.8529 0.8529 0.8529 0.8475 108
26th Jun 2026 (Fri) 0.8401 0.8401 0.8163 0.8164 123
25th Jun 2026 (Thu) 0.86 0.86 0.8414 0.8414 155
24th Jun 2026 (Wed) 0.8757 0.8757 0.8757 0.88 221
23rd Jun 2026 (Tue) 0.8725 0.8725 0.8704 0.88 1,844
22nd Jun 2026 (Mon) 0.90 0.9001 0.8701 0.8899 443
19th Jun 2026 (Fri) 0.9243 0.9243 0.9031 0.9237 669
18th Jun 2026 (Thu) 0.9243 0.9243 0.9031 0.9237 669
17th Jun 2026 (Wed) 0.9475 0.9541 0.9475 0.9536 390
16th Jun 2026 (Tue) 0.9601 0.9601 0.9251 0.963 2,471
15th Jun 2026 (Mon) 0.87 1.035 0.85 1.01 82,306
12th Jun 2026 (Fri) 0.9049 0.9201 0.86 0.8702 2,299
11th Jun 2026 (Thu) 0.925 0.9449 0.9049 0.9205 1,071
10th Jun 2026 (Wed) 0.8813 0.95 0.8813 0.9363 160,734
9th Jun 2026 (Tue) 0.873 0.90 0.857 0.937 410
8th Jun 2026 (Mon) 0.9249 0.9249 0.8613 0.8777 19,638
5th Jun 2026 (Fri) 0.8954 0.985 0.8699 0.95 2,186
4th Jun 2026 (Thu) 0.9299 0.9301 0.9029 0.90 2,608
3rd Jun 2026 (Wed) 0.93 0.94 0.9077 0.9177 894
2nd Jun 2026 (Tue) 0.92 0.9449 0.9148 0.9353 2,093
1st Jun 2026 (Mon) 0.861 0.943 0.861 0.902 16,923
29th May 2026 (Fri) 0.825 0.85 0.825 0.83 2,014
28th May 2026 (Thu) 0.8161 0.834 0.81 0.8221 6,573
27th May 2026 (Wed) 0.7881 0.81 0.788 0.8013 2,428
26th May 2026 (Tue) 0.76 0.8001 0.7569 0.7998 3,379
25th May 2026 (Mon) 0.7604 0.7887 0.7398 0.7768 1,804
22nd May 2026 (Fri) 0.7604 0.7887 0.7398 0.7768 1,804
21st May 2026 (Thu) 0.78 0.7801 0.78 0.7526 3,135
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
FTSE 100 Latest
Value10,497.29
Change24.84