HKEX · 2209 · stock
YesAsia Holdings Limited (2209) stock price history
Every HKEX trading session of YesAsia Holdings Limited from Jul 9, 2021 to Nov 13, 2026: 1,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2209 adjusted close, 2021 to 2026
- HK$7.14
- All time high, 2025
- HK$4.68
- 52 week high, HK$2.25 low
- 1,278
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
2209 key facts
- YesAsia Holdings Limited (2209) closed at HK$2.74 on Nov 13, 2026 on HKEX.
- 2209's all time high close is HK$7.14, set on Sep 2, 2025; its all time low close is HK$0.4225 on Oct 27, 2023.
- 2209's 52 week range is HK$2.25 to HK$4.68.
- 2209 returned -34.6% over the year to Nov 13, 2026 and +115.0% over five years.
- Since Jul 9, 2021 2209 returned -9%, -1.8% a year compounded.
- 2209's deepest drawdown was -86.0% from Jul 9, 2021 to Oct 27, 2023.
- DataCedar holds 1,278 daily sessions of 2209 history from Jul 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2209 price chart, 2021 to 2026
2209 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -23.1% |
| 6 months | -6.4% |
| Year to date | -28.7% |
| 1 year | -34.6% |
| 3 years | +502.8% |
| 5 years | +115.0% |
| 10 years | n/a |
| Since Jul 9, 2021 | -9.2% |
| Compound annual growth, 5.3 years | -1.8% |
2209 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.14 on Sep 2, 2025
- All time low close
- HK$0.4225 on Oct 27, 2023
- 52 week high
- HK$4.68 on Nov 20, 2025
- 52 week low
- HK$2.25 on Jun 30, 2026
- Deepest drawdown
- -86.0% from Jul 9, 2021 to Oct 27, 2023, recovered Jun 13, 2024
- Best single session
- +54.1% on Jun 11, 2024
- Worst single session
- -41.2% on Jun 19, 2024
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +875%
- Worst calendar year
- 2022, -67%
2209 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 9, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$3.76 | HK$4.04 | HK$2.25 | HK$2.74 | -28.5% | 138.9M | 209 |
| 2025 | HK$4.85 | HK$7.19 | HK$0.9517 | HK$3.84 | -19.3% | 253.2M | 245 |
| 2024 | HK$0.5164 | HK$6.75 | HK$0.5164 | HK$4.76 | +874.6% | 314.4M | 244 |
| 2023 | HK$0.4366 | HK$1.11 | HK$0.4131 | HK$0.4883 | +10.6% | 70.3M | 232 |
| 2022 | HK$1.34 | HK$1.45 | HK$0.3850 | HK$0.4413 | -67.3% | 22.4M | 227 |
| 2021 | HK$4.22 | HK$4.34 | HK$1.02 | HK$1.35 | n/a | 128.8M | 121 |
2209 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.74 | -5.0% |
| October 2026 | HK$2.89 | -15.0% |
| September 2026 | HK$3.40 | +6.6% |
| August 2026 | HK$3.19 | -2.1% |
| July 2026 | HK$3.26 | +37.6% |
| June 2026 | HK$2.37 | -11.9% |
| May 2026 | HK$2.69 | -10.0% |
| April 2026 | HK$2.99 | +1.3% |
| March 2026 | HK$2.95 | -5.8% |
| February 2026 | HK$3.13 | -7.9% |
| January 2026 | HK$3.40 | -11.3% |
| December 2025 | HK$3.84 | -13.1% |
About the 2209 data
Daily bars. 1,278 sessions from Jul 9, 2021 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A2209/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2199 Regina Miracle International (Holdings) Limited
- 2202 China Vanke Co., Ltd.
- 2203 Brainhole Technology Limited
- 2208 Goldwind Science&Technology Co., Ltd.
- 2210 Beijing Capital Jiaye Property Services Co., Limited
- 2211 Universal Health International Group Holding Limited
- 2212 Future Bright Mining Holdings Limited
- 2215 Dexin Services Group Limited
Common questions
2209 share price history
