Yonghe Medical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.020	2.080	2.020	2.045	2.045	9,500
2026-10-16	2.060	2.125	2.015	2.125	2.125	41,000
2026-10-15	2.020	2.050	2.015	2.015	2.015	49,500
2026-10-14	2.060	2.090	2.060	2.060	2.060	12,500
2026-10-13	2.020	2.150	2.015	2.065	2.065	440,500
2026-10-12	2.065	2.070	2.015	2.015	2.015	294,500
2026-10-09	2.085	2.100	2.055	2.100	2.100	124,500
2026-10-08	2.020	2.100	2.010	2.090	2.090	219,500
2026-10-07	2.020	2.120	2.015	2.015	2.015	51,500
2026-10-06	2.005	2.120	2.005	2.120	2.120	49,000
2026-10-05	2.010	2.025	1.995	1.995	1.995	10,000
2026-10-02	2.055	2.120	2.010	2.010	2.010	212,000
2026-09-30	2.100	2.100	2.055	2.055	2.055	16,000
2026-09-29	2.030	2.115	2.010	2.060	2.060	266,500
2026-09-28	2.005	2.100	1.980	2.045	2.045	173,500
2026-09-25	1.955	2.035	1.950	2.005	2.005	78,500
2026-09-24	2.005	2.040	1.955	1.955	1.955	143,100
2026-09-23	2.080	2.085	2.035	2.035	2.035	76,906
2026-09-22	2.030	2.080	2.000	2.065	2.065	298,000
2026-09-21	2.015	2.040	1.965	2.030	2.030	56,500
2026-09-18	2.050	2.050	1.955	2.005	2.005	271,500
2026-09-17	1.980	1.980	1.945	1.960	1.960	17,000
2026-09-16	1.910	1.990	1.890	1.890	1.890	106,400
2026-09-15	1.980	1.980	1.900	1.900	1.900	343,000
2026-09-14	1.960	2.000	1.950	1.975	1.975	26,000
2026-09-11	1.980	1.980	1.960	1.965	1.965	151,000
2026-09-10	2.015	2.020	1.980	1.980	1.980	109,000
2026-09-09	2.030	2.040	2.010	2.015	2.015	338,500
2026-09-08	2.100	2.150	1.985	2.030	2.030	200,000
2026-09-07	2.130	2.150	2.080	2.100	2.100	113,000
2026-09-04	2.200	2.200	2.130	2.150	2.150	201,000
2026-09-03	2.195	2.280	2.170	2.250	2.250	225,500
2026-09-02	2.185	2.240	2.130	2.170	2.170	115,500
2026-09-01	2.200	2.215	2.160	2.185	2.185	132,500
2026-08-31	2.195	2.255	2.195	2.200	2.200	231,000
2026-08-28	2.250	2.250	2.150	2.195	2.195	162,000
2026-08-27	2.390	2.390	2.245	2.250	2.250	215,000
2026-08-26	2.360	2.390	2.330	2.390	2.390	79,000
2026-08-25	2.390	2.490	2.320	2.360	2.360	154,000
2026-08-24	2.390	2.490	2.380	2.385	2.385	215,500
2026-08-21	2.520	2.560	2.400	2.490	2.490	355,500
2026-08-20	2.500	2.540	2.360	2.360	2.360	272,000
2026-08-19	2.495	2.565	2.420	2.505	2.505	129,500
2026-08-18	2.620	2.620	2.520	2.520	2.520	43,000
2026-08-17	2.500	2.640	2.500	2.620	2.620	135,500
2026-08-14	2.585	2.700	2.500	2.500	2.500	116,500
2026-08-13	2.465	2.740	2.465	2.490	2.490	219,500
2026-08-12	2.535	2.600	2.450	2.465	2.465	218,000
2026-08-11	2.420	2.550	2.410	2.530	2.530	161,500
2026-08-10	2.390	2.500	2.390	2.490	2.490	60,000
2026-08-07	2.480	2.500	2.415	2.415	2.415	98,000
2026-08-06	2.410	2.480	2.410	2.480	2.480	195,000
2026-08-05	2.410	2.450	2.400	2.430	2.430	74,500
2026-08-04	2.470	2.500	2.380	2.380	2.380	235,000
2026-08-03	2.580	2.580	2.460	2.465	2.465	74,500
2026-07-31	2.400	2.450	2.380	2.440	2.440	120,000
2026-07-30	2.350	2.440	2.350	2.400	2.400	281,000
2026-07-29	2.510	2.520	2.300	2.420	2.420	1,735,000
2026-07-28	2.160	2.220	2.160	2.200	2.200	535,000
2026-07-27	2.200	2.210	2.180	2.190	2.190	104,500

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0860 HKD
2022-06-30	0.0930 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.