Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.8720	1.038	0.8665	1.015	349,141	+0.13(+15.08%)
May 07, 2026	0.8802	0.8952	0.8666	0.8820	11,247	-0.01(-1.49%)
May 06, 2026	0.8844	0.9080	0.8834	0.8953	62,490	+0.01(+1.23%)
May 05, 2026	0.8650	0.8844	0.8501	0.8844	16,851	+0.00(+0.00%)
May 04, 2026	0.8612	0.9040	0.8612	0.8844	37,072	+0.02(+2.67%)
May 01, 2026	0.8600	0.8999	0.8512	0.8614	48,992	-0.04(-4.13%)
Apr 30, 2026	0.8881	0.9000	0.8790	0.8985	121,895	-0.01(-1.26%)
Apr 29, 2026	0.9300	0.9300	0.8880	0.9100	18,729	+0.01(+1.07%)
Apr 28, 2026	0.9199	0.9199	0.8880	0.9004	23,167	-0.00(-0.29%)
Apr 27, 2026	0.9175	0.9200	0.8880	0.9030	16,249	+0.00(+0.11%)
Apr 24, 2026	0.8808	0.9199	0.8808	0.9020	20,432	-0.00(-0.06%)
Apr 23, 2026	0.9581	0.9581	0.8983	0.9025	37,558	-0.02(-1.68%)
Apr 22, 2026	0.9200	0.9233	0.8881	0.9179	31,565	+0.02(+1.82%)
Apr 21, 2026	0.9395	0.9450	0.9010	0.9015	57,920	-0.03(-3.05%)
Apr 20, 2026	0.9257	0.9590	0.8967	0.9299	26,622	-0.02(-2.31%)
Apr 17, 2026	0.9447	0.9853	0.9105	0.9519	22,220	+0.01(+0.76%)
Apr 16, 2026	0.9481	0.9698	0.9060	0.9447	32,526	-0.02(-2.41%)
Apr 15, 2026	0.9800	0.9800	0.9060	0.9680	21,895	+0.03(+3.54%)
Apr 14, 2026	0.9277	0.9495	0.9003	0.9349	18,447	-0.01(-1.07%)
Apr 13, 2026	0.9424	0.9461	0.8500	0.9450	37,953	-0.00(-0.12%)
Apr 10, 2026	1.010	1.010	0.9200	0.9461	40,039	-0.07(-7.25%)
Apr 09, 2026	0.9500	1.060	0.9081	1.020	304,740	+0.08(+8.40%)
Apr 08, 2026	0.9850	0.9850	0.9021	0.9410	23,220	+0.01(+1.22%)
Apr 07, 2026	0.9000	0.9300	0.9000	0.9297	14,773	-0.00(-0.13%)
Apr 06, 2026	0.9085	0.9418	0.9079	0.9309	8,123	-0.01(-1.41%)
Apr 02, 2026	0.8996	0.9442	0.8805	0.9442	22,655	-0.00(-0.08%)
Apr 01, 2026	0.9423	0.9800	0.9000	0.9450	29,694	-0.02(-1.96%)
Mar 31, 2026	0.9700	1.030	0.9300	0.9639	402,951	-0.06(-5.50%)
Mar 30, 2026	0.9000	1.030	0.8312	1.020	735,689	+0.15(+16.57%)
Mar 27, 2026	0.8629	0.8989	0.8629	0.8750	79,371	-0.02(-1.69%)
Mar 26, 2026	0.8601	0.9100	0.8601	0.8900	59,182	+0.02(+2.80%)
Mar 25, 2026	0.8700	0.8800	0.8657	0.8658	36,564	+0.00(+0.22%)
Mar 24, 2026	0.8900	0.9000	0.7980	0.8639	156,831	-0.02(-1.83%)
Mar 23, 2026	0.8500	0.8831	0.8450	0.8800	28,901	+0.01(+1.72%)
Mar 20, 2026	0.8645	0.8802	0.8466	0.8651	50,868	+0.02(+2.43%)
Mar 19, 2026	0.8353	0.8816	0.8351	0.8446	53,956	-0.01(-0.64%)
Mar 18, 2026	0.8530	0.8530	0.8299	0.8500	21,335	-0.00(-0.35%)
Mar 17, 2026	0.8120	0.8690	0.8110	0.8530	93,245	+0.03(+3.81%)
Mar 16, 2026	0.8373	0.8523	0.8160	0.8217	99,739	-0.02(-1.86%)
Mar 13, 2026	0.8504	0.8585	0.8120	0.8373	91,157	+0.01(+1.12%)
Mar 12, 2026	0.8750	0.8864	0.8205	0.8280	56,421	-0.03(-3.12%)
Mar 11, 2026	0.8500	0.8800	0.8469	0.8547	35,881	+0.01(+1.67%)
Mar 10, 2026	0.8465	0.8800	0.8301	0.8407	50,012	+0.01(+1.28%)
Mar 09, 2026	0.8400	0.8465	0.8201	0.8301	25,608	-0.02(-2.34%)
Mar 06, 2026	0.8260	0.8926	0.8260	0.8500	40,250	+0.01(+0.84%)
Mar 05, 2026	0.8500	0.9234	0.8300	0.8429	67,505	-0.01(-0.88%)
Mar 04, 2026	0.8850	0.8934	0.8504	0.8504	42,932	-0.03(-3.45%)
Mar 03, 2026	0.9882	0.9882	0.8745	0.8808	57,751	-0.13(-12.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Yueda Digital Holding - Class A Ordinary Share (NQ:YDKG)

Historical Prices