Yidu Tech Inc. (HKG:2158)
Hong Kong
· Delayed Price · Currency is HKD 5.19
+0.04 (0.78%)
At close: Dec 5, 2025
Yidu Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.20 | 5.07 | 5.19 | 5.19 | 0.78% | 2,660,800 |
| Dec 4, 2025 | 5.13 | 5.19 | 5.06 | 5.15 | 5.15 | 0.98% | 4,410,800 |
| Dec 3, 2025 | 5.24 | 5.27 | 5.03 | 5.10 | 5.10 | -2.67% | 6,446,700 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.21 | 5.24 | 5.24 | -1.69% | 4,717,100 |
| Dec 1, 2025 | 5.17 | 5.39 | 5.15 | 5.33 | 5.33 | 3.50% | 7,479,400 |
| Nov 28, 2025 | 5.18 | 5.30 | 5.15 | 5.15 | 5.15 | -0.39% | 5,357,100 |
| Nov 27, 2025 | 5.15 | 5.25 | 5.08 | 5.17 | 5.17 | 1.37% | 8,903,500 |
| Nov 26, 2025 | 5.13 | 5.21 | 5.09 | 5.10 | 5.10 | -0.39% | 3,046,700 |
| Nov 25, 2025 | 5.04 | 5.23 | 5.04 | 5.12 | 5.12 | 1.79% | 7,023,300 |
| Nov 24, 2025 | 4.91 | 5.04 | 4.85 | 5.03 | 5.03 | 3.50% | 5,195,700 |
| Nov 21, 2025 | 4.94 | 4.94 | 4.80 | 4.86 | 4.86 | -3.19% | 7,349,000 |
| Nov 20, 2025 | 5.00 | 5.06 | 4.96 | 5.02 | 5.02 | 0.60% | 5,434,600 |
| Nov 19, 2025 | 5.11 | 5.17 | 4.98 | 4.99 | 4.99 | -2.35% | 7,366,000 |
| Nov 18, 2025 | 5.20 | 5.25 | 5.06 | 5.11 | 5.11 | -2.48% | 6,300,000 |
| Nov 17, 2025 | 5.33 | 5.35 | 5.21 | 5.24 | 5.24 | -2.24% | 6,536,300 |
| Nov 14, 2025 | 5.48 | 5.49 | 5.34 | 5.36 | 5.36 | -2.90% | 7,380,900 |
| Nov 13, 2025 | 5.59 | 5.60 | 5.48 | 5.52 | 5.52 | -0.72% | 6,503,800 |
| Nov 12, 2025 | 5.54 | 5.63 | 5.53 | 5.56 | 5.56 | 0.36% | 4,854,800 |
| Nov 11, 2025 | 5.59 | 5.66 | 5.53 | 5.54 | 5.54 | -0.72% | 3,708,900 |
| Nov 10, 2025 | 5.50 | 5.63 | 5.50 | 5.58 | 5.58 | 1.64% | 3,828,362 |
| Nov 7, 2025 | 5.66 | 5.66 | 5.46 | 5.49 | 5.49 | -3.00% | 8,935,900 |
| Nov 6, 2025 | 5.66 | 5.70 | 5.59 | 5.66 | 5.66 | - | 5,430,100 |
| Nov 5, 2025 | 5.64 | 5.66 | 5.50 | 5.66 | 5.66 | -0.70% | 7,375,000 |
| Nov 4, 2025 | 5.87 | 5.87 | 5.65 | 5.70 | 5.70 | -2.90% | 5,391,300 |
| Nov 3, 2025 | 5.79 | 5.89 | 5.72 | 5.87 | 5.87 | 3.16% | 8,513,500 |
| Oct 31, 2025 | 5.68 | 5.78 | 5.61 | 5.69 | 5.69 | - | 5,101,100 |
| Oct 30, 2025 | 5.68 | 5.86 | 5.58 | 5.69 | 5.69 | 0.18% | 7,312,700 |
| Oct 28, 2025 | 5.80 | 5.83 | 5.65 | 5.68 | 5.68 | -2.07% | 4,874,400 |
| Oct 27, 2025 | 5.82 | 5.88 | 5.77 | 5.80 | 5.80 | 1.05% | 8,005,700 |
| Oct 24, 2025 | 5.67 | 5.76 | 5.61 | 5.74 | 5.74 | 2.87% | 8,659,400 |
| Oct 23, 2025 | 5.66 | 5.71 | 5.42 | 5.58 | 5.58 | -2.79% | 13,410,700 |
| Oct 22, 2025 | 5.71 | 5.77 | 5.61 | 5.74 | 5.74 | 0.88% | 7,811,600 |
| Oct 21, 2025 | 5.72 | 5.79 | 5.66 | 5.69 | 5.69 | 1.07% | 7,887,700 |
| Oct 20, 2025 | 5.70 | 5.73 | 5.58 | 5.63 | 5.63 | 0.90% | 7,975,600 |
| Oct 17, 2025 | 5.81 | 5.89 | 5.55 | 5.58 | 5.58 | -4.94% | 14,129,400 |
| Oct 16, 2025 | 6.04 | 6.04 | 5.84 | 5.87 | 5.87 | -2.17% | 8,522,000 |
| Oct 15, 2025 | 5.89 | 6.02 | 5.79 | 6.00 | 6.00 | 4.17% | 11,091,600 |
| Oct 14, 2025 | 6.10 | 6.13 | 5.74 | 5.76 | 5.76 | -4.00% | 16,567,600 |
| Oct 13, 2025 | 5.83 | 6.09 | 5.79 | 6.00 | 6.00 | -2.60% | 16,958,700 |
| Oct 10, 2025 | 6.52 | 6.53 | 6.15 | 6.16 | 6.16 | -5.52% | 16,953,500 |
| Oct 9, 2025 | 6.66 | 6.80 | 6.47 | 6.52 | 6.52 | -3.69% | 21,917,400 |
| Oct 8, 2025 | 6.80 | 6.83 | 6.56 | 6.77 | 6.77 | -1.17% | 5,274,600 |
| Oct 6, 2025 | 7.18 | 7.18 | 6.67 | 6.85 | 6.85 | -4.06% | 9,441,500 |
| Oct 3, 2025 | 6.60 | 7.22 | 6.58 | 7.14 | 7.14 | 6.57% | 19,258,200 |
| Oct 2, 2025 | 6.52 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 9,547,913 |
| Sep 30, 2025 | 5.83 | 6.66 | 5.83 | 6.60 | 6.60 | 13.40% | 73,575,400 |
| Sep 29, 2025 | 5.65 | 5.85 | 5.55 | 5.82 | 5.82 | 4.68% | 10,653,400 |
| Sep 26, 2025 | 5.84 | 5.84 | 5.56 | 5.56 | 5.56 | -4.96% | 15,138,570 |
| Sep 25, 2025 | 5.99 | 6.00 | 5.81 | 5.85 | 5.85 | -0.51% | 9,455,100 |
| Sep 24, 2025 | 5.76 | 6.09 | 5.67 | 5.88 | 5.88 | 2.26% | 18,682,630 |