Want to see HK:1796 full AI Analyst Report?
Yield Go Holdings Ltd. (1796) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | +0.00% | 274,000 | 0.09 |
| Oct 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 2,000 | 0.00 |
| Oct 28, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +6.00% | 488,000 | 0.15 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 306,000 | 0.10 |
| Oct 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 588,000 | 0.18 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +5.88% | 2,000 | 0.00 |
| Oct 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 302,000 | 0.09 |
| Oct 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +1.96% | 192,000 | 0.06 |
| Oct 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 760,000 | 0.24 |
| Oct 19, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 380,000 | 0.12 |
| Oct 15, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 348,000 | 0.11 |
| Oct 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +5.56% | 70,000 | 0.02 |
| Oct 13, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 150,000 | 0.05 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 364,000 | 0.11 |
| Oct 09, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 806,000 | 0.25 |
| Oct 08, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 862,000 | 0.27 |
| Oct 07, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | +8.77% | 498,000 | 0.15 |
| Oct 06, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -3.39% | 2,256,000 | 0.70 |
| Oct 05, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -3.28% | 848,000 | 0.26 |
| Oct 02, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 174,000 | 0.05 |
| Oct 01, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | +0.00% | 430,000 | 0.13 |
| Sep 29, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -2.99% | 906,000 | 0.28 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.30 | 0.34 | 0.34 | -9.46% | 2,782,000 | 0.86 |
| Sep 25, 2026 | 0.41 | 0.43 | 0.37 | 0.37 | 0.37 | -8.64% | 3,378,000 | 1.06 |
| Sep 24, 2026 | 0.28 | 0.41 | 0.28 | 0.41 | 0.41 | +52.83% | 10,356,000 | 3.42 |
| Sep 23, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | +1.92% | 1,416,000 | 0.47 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 898,000 | 0.30 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 96,000 | 0.03 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +1.82% | 702,000 | 0.23 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | -1.79% | 2,540,000 | 0.83 |
| Sep 16, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -11.11% | 2,676,000 | 0.89 |
| Sep 15, 2026 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -7.35% | 844,000 | 0.28 |
| Sep 14, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 862,000 | 0.29 |
| Sep 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 764,000 | 0.25 |
| Sep 10, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | +0.00% | 718,000 | 0.24 |
| Sep 09, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | +2.86% | 3,016,000 | 0.99 |
| Sep 08, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -6.67% | 2,918,000 | 0.97 |
| Sep 07, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -6.25% | 3,300,000 | 1.12 |
| Sep 04, 2026 | 0.42 | 0.44 | 0.38 | 0.40 | 0.40 | -3.61% | 4,100,000 | 1.37 |
| Sep 03, 2026 | 0.61 | 0.64 | 0.36 | 0.42 | 0.42 | -32.52% | 25,139,957 | 9.05 |
| Sep 02, 2026 | 0.77 | 0.80 | 0.60 | 0.62 | 0.62 | -18.54% | 9,658,000 | 3.46 |
| Sep 01, 2026 | 0.63 | 0.78 | 0.60 | 0.76 | 0.76 | +19.84% | 13,446,000 | 5.17 |
| Aug 31, 2026 | 0.52 | 0.64 | 0.52 | 0.63 | 0.63 | +23.53% | 10,072,000 | 4.07 |
| Aug 28, 2026 | 0.51 | 0.56 | 0.50 | 0.51 | 0.51 | +0.99% | 4,488,000 | 1.82 |
| Aug 27, 2026 | 0.50 | 0.53 | 0.45 | 0.51 | 0.51 | +6.32% | 4,746,000 | 1.83 |
| Aug 26, 2026 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | +11.76% | 4,774,000 | 1.86 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -4.49% | 4,340,000 | 1.70 |
| Aug 24, 2026 | 0.42 | 0.47 | 0.39 | 0.45 | 0.45 | +4.71% | 3,454,000 | 1.33 |
