Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.830	1.850	1.720	1.750	1.682	751,500
2024-02-06	1.840	1.840	1.520	1.750	1.682	1,317,000
2024-02-05	1.720	1.770	1.630	1.650	1.586	957,500
2024-02-02	1.810	1.840	1.690	1.720	1.653	619,000
2024-02-01	1.860	1.860	1.740	1.770	1.701	759,500
2024-01-31	2.040	2.040	1.770	1.780	1.710	1,327,000
2024-01-30	1.870	1.970	1.870	1.940	1.864	628,500
2024-01-29	1.980	2.030	1.930	1.960	1.883	547,500
2024-01-26	1.990	2.050	1.920	1.970	1.893	675,000
2024-01-25	1.970	2.010	1.910	2.010	1.931	1,043,500
2024-01-24	1.960	1.970	1.880	1.970	1.893	726,000
2024-01-23	1.970	2.080	1.880	1.920	1.845	2,859,500
2024-01-22	2.090	2.090	1.800	1.940	1.864	1,976,000
2024-01-19	2.090	2.090	1.930	2.030	1.951	977,000
2024-01-18	2.040	2.140	1.920	2.080	1.999	1,199,000
2024-01-17	2.120	2.120	1.940	1.970	1.893	818,000
2024-01-16	2.110	2.120	2.020	2.020	1.941	276,500
2024-01-15	2.110	2.150	2.070	2.080	1.999	416,500
2024-01-12	2.220	2.220	2.100	2.130	2.047	577,500
2024-01-11	2.250	2.250	2.170	2.210	2.124	348,000
2024-01-10	2.210	2.260	2.160	2.210	2.124	616,500
2024-01-09	2.240	2.290	2.220	2.240	2.152	459,000
2024-01-08	2.310	2.310	2.170	2.240	2.152	1,447,500
2024-01-05	2.390	2.430	2.270	2.300	2.210	1,134,000
2024-01-04	2.410	2.430	2.360	2.390	2.297	498,500
2024-01-03	2.380	2.620	2.380	2.420	2.325	396,000
2024-01-02	2.650	2.650	2.440	2.480	2.383	193,000
2023-12-29	2.500	2.590	2.500	2.530	2.431	712,000
2023-12-28	2.420	2.580	2.410	2.560	2.460	1,722,000
2023-12-27	2.380	2.440	2.320	2.390	2.297	526,000
2023-12-22	2.460	2.460	2.330	2.380	2.287	843,500
2023-12-21	2.410	2.500	2.410	2.470	2.373	276,500
2023-12-20	2.460	2.520	2.450	2.460	2.364	553,500
2023-12-19	2.530	2.540	2.420	2.460	2.364	876,500
2023-12-18	2.610	2.660	2.540	2.550	2.450	478,000
2023-12-15	2.530	2.730	2.530	2.620	2.518	499,500
2023-12-14	2.600	2.660	2.580	2.600	2.498	369,000
2023-12-13	2.680	2.680	2.570	2.590	2.489	527,500
2023-12-12	2.690	2.690	2.630	2.680	2.575	256,000
2023-12-11	2.660	2.670	2.590	2.650	2.546	389,500
2023-12-08	2.710	2.770	2.670	2.670	2.566	382,500
2023-12-07	2.950	2.950	2.710	2.720	2.614	1,309,000
2023-12-06	2.720	2.810	2.700	2.740	2.633	363,000
2023-12-05	2.720	2.800	2.670	2.720	2.614	594,000
2023-12-04	2.820	2.920	2.740	2.750	2.643	1,054,000
2023-12-01	2.920	2.930	2.820	2.860	2.748	569,000
2023-11-30	2.940	2.990	2.910	2.920	2.806	364,000
2023-11-29	2.970	3.040	2.920	2.950	2.835	884,500
2023-11-28	3.020	3.040	2.940	2.960	2.844	798,000
2023-11-27	3.100	3.130	3.000	3.060	2.940	576,500
2023-11-24	3.120	3.200	3.100	3.130	3.008	683,500
2023-11-23	3.050	3.160	3.040	3.140	3.017	582,000
2023-11-22	3.150	3.150	3.080	3.090	2.969	579,000
2023-11-21	3.120	3.240	3.100	3.180	3.056	1,035,000
2023-11-20	3.110	3.120	3.020	3.080	2.960	712,500
2023-11-17	3.020	3.070	2.930	3.030	2.912	660,500
2023-11-16	3.150	3.150	3.020	3.040	2.921	342,500
2023-11-15	3.190	3.190	3.080	3.130	3.008	601,500
2023-11-14	3.060	3.100	2.980	3.040	2.921	1,199,500
2023-11-13	3.040	3.060	2.930	3.060	2.940	860,000

← NewerPage 12 of 20 · 1,189 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.