NASDAQ : YDKG
Yueda Digital Holding — Price history
Communication Services · Advertising Agencies · China
Last price 0.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yueda Digital Holding (YDKG) closed at 0.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9085 | 0.9085 | 0.8888 | 0.89 | 9,608 | -1.11% |
| 2026-10-30 | 0.8849 | 0.9407 | 0.855 | 0.9 | 15,017 | -2.17% |
| 2026-10-29 | 0.8956 | 0.9283 | 0.8949 | 0.92 | 4,896 | +0.00% |
| 2026-10-28 | 0.9228 | 0.9301 | 0.92 | 0.92 | 7,652 | -1.35% |
| 2026-10-27 | 0.905 | 0.939 | 0.895 | 0.9326 | 6,255 | +4.21% |
| 2026-10-26 | 0.919 | 0.919 | 0.89 | 0.8949 | 5,412 | +0.55% |
| 2026-10-23 | 0.88 | 0.92 | 0.88 | 0.89 | 11,605 | +0.00% |
| 2026-10-22 | 0.9044 | 0.9199 | 0.8888 | 0.89 | 13,452 | -1.00% |
| 2026-10-21 | 0.88 | 0.9 | 0.8799 | 0.899 | 16,291 | +1.46% |
| 2026-10-20 | 0.8401 | 0.8909 | 0.8401 | 0.8861 | 15,578 | +1.85% |
| 2026-10-19 | 0.835 | 0.8808 | 0.833 | 0.87 | 15,473 | +3.56% |
| 2026-10-16 | 0.881 | 0.881 | 0.84 | 0.8401 | 2,627 | -1.99% |
| 2026-10-15 | 0.871 | 0.871 | 0.8334 | 0.8572 | 3,467 | +1.59% |
| 2026-10-14 | 0.8503 | 0.8812 | 0.8343 | 0.8438 | 30,236 | -1.99% |
| 2026-10-13 | 0.867 | 0.9366 | 0.8609 | 0.8609 | 5,940 | -2.94% |
| 2026-10-12 | 0.8599 | 0.9059 | 0.84 | 0.887 | 21,246 | +3.01% |
| 2026-10-09 | 0.8885 | 0.8885 | 0.8562 | 0.8611 | 8,984 | -0.15% |
| 2026-10-08 | 0.8626 | 0.8675 | 0.8624 | 0.8624 | 5,199 | -2.55% |
| 2026-10-07 | 0.8989 | 0.8989 | 0.8814 | 0.885 | 10,256 | -0.56% |
| 2026-10-06 | 0.88 | 0.8957 | 0.8711 | 0.89 | 14,913 | -4.30% |
| 2026-10-05 | 0.912 | 0.93 | 0.912 | 0.93 | 2,049 | +0.00% |
| 2026-10-02 | 0.93 | 0.95 | 0.93 | 0.93 | 1,740 | -0.12% |
| 2026-10-01 | 0.9311 | 0.9999 | 0.9311 | 0.9311 | 9,600 | -6.89% |
| 2026-09-30 | 1.01 | 1.02 | 0.921 | 1 | 25,113 | -0.50% |
| 2026-09-29 | 0.9505 | 1.04 | 0.9169 | 1.005 | 390,374 | +9.63% |
| 2026-09-28 | 0.8913 | 0.9381 | 0.8749 | 0.9167 | 108,664 | +3.23% |
| 2026-09-25 | 0.8928 | 0.925 | 0.8649 | 0.888 | 3,413 | -1.01% |
| 2026-09-24 | 0.841 | 0.8971 | 0.8409 | 0.8971 | 7,861 | +2.42% |
| 2026-09-23 | 0.8762 | 0.931 | 0.85 | 0.8759 | 10,303 | -0.11% |
| 2026-09-22 | 0.8901 | 0.922 | 0.85 | 0.8769 | 7,597 | -0.35% |
| 2026-09-21 | 0.8498 | 0.9519 | 0.8106 | 0.88 | 14,018 | +5.79% |
| 2026-09-18 | 0.86 | 0.86 | 0.8079 | 0.8318 | 4,932 | +0.25% |
| 2026-09-17 | 0.8205 | 0.844 | 0.8178 | 0.8297 | 8,910 | +0.79% |
| 2026-09-16 | 0.8172 | 0.8366 | 0.8129 | 0.8232 | 2,791 | +0.67% |
| 2026-09-15 | 0.825 | 0.8874 | 0.807 | 0.8177 | 8,022 | -1.48% |
| 2026-09-14 | 0.8295 | 0.85 | 0.825 | 0.83 | 14,911 | +0.06% |
| 2026-09-11 | 0.87 | 0.899 | 0.82 | 0.8295 | 22,339 | -6.25% |
| 2026-09-10 | 0.8848 | 0.8848 | 0.8222 | 0.8848 | 12,283 | +0.00% |
| 2026-09-09 | 0.8505 | 0.8963 | 0.8505 | 0.8848 | 6,475 | -1.33% |
| 2026-09-08 | 0.87 | 0.8967 | 0.85 | 0.8967 | 29,649 | +2.22% |
| 2026-09-04 | 0.905 | 0.9051 | 0.87 | 0.8772 | 17,084 | -3.06% |
| 2026-09-03 | 0.9561 | 0.9561 | 0.89 | 0.9049 | 8,479 | -2.72% |
| 2026-09-02 | 0.9203 | 0.96 | 0.9 | 0.9302 | 19,088 | +2.20% |
| 2026-09-01 | 0.95 | 1.01 | 0.9101 | 0.9102 | 10,451 | -8.13% |
| 2026-08-31 | 0.99 | 1.07 | 0.99 | 0.9907 | 5,761 | -0.14% |
| 2026-08-28 | 1.01 | 1.064 | 0.9921 | 0.9921 | 11,763 | -3.68% |
| 2026-08-27 | 0.99 | 1.03 | 0.99 | 1.03 | 8,074 | +0.00% |
| 2026-08-26 | 1.072 | 1.085 | 1 | 1.03 | 13,038 | -1.90% |
| 2026-08-25 | 0.9901 | 1.05 | 0.9901 | 1.05 | 13,097 | +2.94% |
| 2026-08-24 | 1.07 | 1.08 | 0.977 | 1.02 | 35,592 | -6.58% |
| 2026-08-21 | 1.04 | 1.13 | 1.04 | 1.092 | 10,222 | +0.17% |
| 2026-08-20 | 1.021 | 1.1 | 1.01 | 1.09 | 33,475 | +6.86% |
| 2026-08-19 | 1.06 | 1.06 | 0.995 | 1.02 | 14,980 | -4.67% |
| 2026-08-18 | 1.05 | 1.13 | 1.05 | 1.07 | 15,879 | -0.93% |
| 2026-08-17 | 1.06 | 1.09 | 1.05 | 1.08 | 8,409 | +0.93% |
| 2026-08-14 | 1.05 | 1.09 | 1.03 | 1.07 | 12,612 | +1.90% |
| 2026-08-13 | 1.09 | 1.11 | 1.03 | 1.05 | 27,588 | -6.43% |
| 2026-08-12 | 1.11 | 1.14 | 1.095 | 1.122 | 10,945 | -0.70% |
| 2026-08-11 | 1.05 | 1.17 | 1.05 | 1.13 | 56,330 | +4.63% |
| 2026-08-10 | 1.08 | 1.08 | 1.07 | 1.08 | 24,265 | +0.00% |
| 2026-08-07 | 1.08 | 1.08 | 1.06 | 1.08 | 24,813 | +0.00% |
| 2026-08-06 | 1.07 | 1.08 | 1.06 | 1.08 | 35,337 | +0.16% |
| 2026-08-05 | 1.07 | 1.09 | 1.05 | 1.078 | 15,304 | +0.78% |
| 2026-08-04 | 1.051 | 1.09 | 1.05 | 1.07 | 19,277 | -0.93% |
| 2026-08-03 | 1.02 | 1.08 | 1.02 | 1.08 | 52,563 | +2.86% |
| 2026-07-31 | 1 | 1.09 | 0.9802 | 1.05 | 63,560 | +5.00% |
| 2026-07-30 | 0.9894 | 1 | 0.9564 | 1 | 41,554 | +2.77% |
| 2026-07-29 | 0.95 | 1.03 | 0.9241 | 0.973 | 39,915 | +2.43% |
| 2026-07-28 | 0.95 | 0.95 | 0.9199 | 0.9499 | 9,851 | -0.01% |
| 2026-07-27 | 0.949 | 0.9624 | 0.9301 | 0.95 | 15,076 | +5.05% |
| 2026-07-24 | 0.9101 | 0.9336 | 0.8857 | 0.9043 | 6,729 | -3.14% |
| 2026-07-23 | 0.8974 | 0.9639 | 0.8974 | 0.9336 | 6,419 | -3.14% |
| 2026-07-22 | 1.02 | 1.02 | 0.92 | 0.9639 | 37,790 | -8.20% |
| 2026-07-21 | 0.88 | 1.08 | 0.88 | 1.05 | 104,039 | +15.38% |
| 2026-07-20 | 0.91 | 0.9286 | 0.8822 | 0.91 | 18,721 | -2.00% |
| 2026-07-17 | 0.9512 | 0.9512 | 0.9061 | 0.9286 | 8,133 | -3.48% |
| 2026-07-16 | 0.96 | 0.9621 | 0.8999 | 0.9621 | 16,724 | +2.88% |
| 2026-07-15 | 0.9083 | 0.9477 | 0.9 | 0.9352 | 38,368 | -3.33% |
| 2026-07-14 | 0.92 | 0.9674 | 0.8512 | 0.9674 | 19,403 | +1.57% |
| 2026-07-13 | 0.975 | 0.9762 | 0.9304 | 0.9524 | 8,985 | -2.32% |
| 2026-07-10 | 0.8869 | 0.975 | 0.8865 | 0.975 | 36,767 | +8.53% |
| 2026-07-09 | 0.8972 | 0.9299 | 0.88 | 0.8984 | 13,539 | +0.71% |
| 2026-07-08 | 0.8557 | 0.9683 | 0.81 | 0.8921 | 124,573 | +4.25% |
| 2026-07-07 | 0.8802 | 0.8855 | 0.8274 | 0.8557 | 15,695 | -3.32% |
| 2026-07-06 | 0.89 | 0.9 | 0.8702 | 0.8851 | 10,581 | +1.71% |
| 2026-07-02 | 0.887 | 0.888 | 0.84 | 0.8702 | 11,471 | +3.37% |
| 2026-07-01 | 0.807 | 0.86 | 0.807 | 0.8418 | 11,412 | -1.09% |
| 2026-06-30 | 0.8723 | 0.8723 | 0.8203 | 0.8511 | 11,711 | +0.42% |
| 2026-06-29 | 0.9027 | 0.9027 | 0.8247 | 0.8475 | 23,865 | +3.81% |
| 2026-06-26 | 0.8495 | 0.863 | 0.8101 | 0.8164 | 51,346 | -2.97% |
| 2026-06-25 | 0.8662 | 0.88 | 0.8285 | 0.8414 | 19,150 | -4.39% |
| 2026-06-24 | 0.8706 | 0.88 | 0.821 | 0.88 | 26,817 | +0.00% |
| 2026-06-23 | 0.8855 | 0.9 | 0.8702 | 0.88 | 25,839 | -1.11% |
| 2026-06-22 | 0.9053 | 0.9057 | 0.87 | 0.8899 | 26,694 | -3.66% |
| 2026-06-18 | 0.9331 | 0.935 | 0.9 | 0.9237 | 17,842 | -3.14% |
| 2026-06-17 | 0.97 | 0.9792 | 0.9106 | 0.9536 | 27,596 | -0.98% |
| 2026-06-16 | 0.96 | 0.9776 | 0.9054 | 0.963 | 39,905 | -4.65% |
| 2026-06-15 | 0.8832 | 1.04 | 0.8202 | 1.01 | 1,127,868 | +16.07% |
| 2026-06-12 | 0.9029 | 0.9384 | 0.86 | 0.8702 | 116,877 | -5.46% |
| 2026-06-11 | 0.9469 | 0.9469 | 0.9006 | 0.9205 | 94,655 | -1.69% |
| 2026-06-10 | 0.9089 | 0.95 | 0.8615 | 0.9363 | 2,817,977 | -0.07% |
| 2026-06-09 | 0.875 | 0.939 | 0.857 | 0.937 | 74,459 | +6.76% |
| 2026-06-08 | 0.946 | 0.9461 | 0.8613 | 0.8777 | 179,455 | -7.61% |
| 2026-06-05 | 0.8952 | 0.9899 | 0.8506 | 0.95 | 129,906 | +5.56% |
| 2026-06-04 | 0.9177 | 0.934 | 0.9 | 0.9 | 51,682 | -1.93% |
| 2026-06-03 | 0.95 | 0.9572 | 0.9001 | 0.9177 | 62,320 | -1.88% |
| 2026-06-02 | 0.9291 | 0.948 | 0.901 | 0.9353 | 42,642 | +3.69% |
| 2026-06-01 | 0.8441 | 0.948 | 0.8441 | 0.902 | 134,222 | +8.67% |
| 2026-05-29 | 0.83 | 0.861 | 0.8165 | 0.83 | 44,743 | +0.96% |
| 2026-05-28 | 0.8016 | 0.839 | 0.8016 | 0.8221 | 43,053 | +2.60% |
| 2026-05-27 | 0.8 | 0.8114 | 0.7857 | 0.8013 | 49,003 | +0.19% |
| 2026-05-26 | 0.7699 | 0.81 | 0.753 | 0.7998 | 45,777 | +2.96% |
| 2026-05-22 | 0.76 | 0.7919 | 0.7307 | 0.7768 | 70,741 | +3.22% |
| 2026-05-21 | 0.776 | 0.8181 | 0.752 | 0.7526 | 51,975 | -3.51% |
| 2026-05-20 | 0.7878 | 0.8023 | 0.7635 | 0.78 | 27,403 | -0.54% |
| 2026-05-19 | 0.84 | 0.84 | 0.7317 | 0.7842 | 291,961 | -7.85% |
| 2026-05-18 | 0.852 | 0.8696 | 0.85 | 0.851 | 21,977 | -1.89% |
| 2026-05-15 | 0.8525 | 0.9136 | 0.83 | 0.8674 | 34,285 | -0.49% |
| 2026-05-14 | 0.8891 | 0.8987 | 0.86 | 0.8717 | 25,266 | -0.01% |
| 2026-05-13 | 0.8826 | 0.9208 | 0.87 | 0.8718 | 40,371 | -2.24% |