Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	3.050	3.050	2.910	2.930	2.816	811,500
2023-11-09	3.210	3.230	3.060	3.060	2.940	824,500
2023-11-08	3.190	3.270	3.150	3.230	3.104	899,000
2023-11-07	3.380	3.400	3.170	3.200	3.075	1,499,000
2023-11-06	3.250	3.410	3.250	3.320	3.190	1,428,000
2023-11-03	3.150	3.230	3.110	3.230	3.104	1,319,500
2023-11-02	3.140	3.200	3.060	3.100	2.979	1,738,000
2023-11-01	3.280	3.330	3.120	3.140	3.017	1,374,000
2023-10-31	3.500	3.580	3.280	3.330	3.200	2,959,000
2023-10-30	3.290	3.540	3.250	3.410	3.277	3,571,000
2023-10-27	3.170	3.610	2.860	3.300	3.171	7,606,000
2023-10-26	3.120	3.600	3.120	3.170	3.046	15,945,500
2023-10-25	2.810	2.930	2.770	2.810	2.700	1,003,500
2023-10-24	2.790	2.860	2.750	2.760	2.652	816,500
2023-10-20	2.810	2.870	2.700	2.790	2.681	1,003,000
2023-10-19	2.980	2.980	2.800	2.850	2.739	1,148,500
2023-10-18	3.030	3.070	2.990	3.020	2.902	655,150
2023-10-17	3.260	3.260	3.100	3.100	2.979	884,500
2023-10-16	3.490	3.490	3.130	3.210	3.085	849,000
2023-10-13	3.420	3.510	3.220	3.400	3.267	291,000
2023-10-12	3.520	3.560	3.440	3.520	3.382	738,000
2023-10-11	3.520	3.520	3.280	3.470	3.334	2,075,000
2023-10-10	3.770	3.770	3.420	3.460	3.325	901,500
2023-10-09	3.680	3.700	3.530	3.570	3.430	177,500
2023-10-06	3.740	3.740	3.530	3.660	3.517	73,000
2023-10-05	3.540	3.740	3.470	3.740	3.594	96,500
2023-10-04	3.760	3.760	3.530	3.530	3.392	94,500
2023-10-03	4.000	4.050	3.700	3.750	3.603	55,000
2023-09-29	4.140	4.140	3.640	4.000	3.844	479,000
2023-09-28	3.700	3.710	3.450	3.600	3.459	1,220,000
2023-09-27	3.820	3.880	3.680	3.710	3.565	776,500
2023-09-26	3.950	3.950	3.730	3.810	3.661	690,000
2023-09-25	3.980	4.010	3.930	3.980	3.824	104,500
2023-09-22	4.000	4.090	3.910	4.040	3.882	357,000
2023-09-21	4.150	4.150	3.970	4.010	3.853	437,000
2023-09-20	4.130	4.160	4.020	4.160	3.997	194,000
2023-09-19	4.150	4.200	4.010	4.130	3.969	588,500
2023-09-18	4.240	4.280	4.130	4.130	3.969	471,000
2023-09-15	4.300	4.380	4.180	4.240	4.074	607,500
2023-09-14	4.370	4.370	4.230	4.280	4.113	470,500
2023-09-13	4.420	4.550	4.260	4.360	4.190	630,000
2023-09-12	4.780	4.780	4.360	4.490	4.315	568,000
2023-09-11	4.440	4.600	4.390	4.470	4.295	462,500
2023-09-07	4.410	4.480	4.330	4.400	4.228	227,000
2023-09-06	4.570	4.570	4.300	4.530	4.353	575,500
2023-09-05	4.520	4.600	4.450	4.520	4.343	156,000
2023-09-04	4.390	4.580	4.390	4.560	4.382	317,000
2023-08-31	4.570	4.600	4.480	4.480	4.305	237,000
2023-08-30	4.620	4.720	4.560	4.580	4.401	232,000
2023-08-29	4.480	4.670	4.410	4.630	4.449	499,000
2023-08-28	4.690	4.690	4.420	4.480	4.305	492,500
2023-08-25	4.420	4.510	4.330	4.450	4.276	463,500
2023-08-24	4.320	4.470	4.270	4.420	4.247	704,108
2023-08-23	4.490	4.490	4.210	4.260	4.094	325,000
2023-08-22	4.470	4.470	4.260	4.330	4.161	541,000
2023-08-21	4.730	4.730	4.360	4.390	4.218	284,500
2023-08-18	4.770	4.780	4.500	4.540	4.363	377,000
2023-08-17	4.650	4.810	4.650	4.780	4.593	161,500
2023-08-16	4.820	4.830	4.610	4.710	4.526	436,500
2023-08-15	4.760	4.850	4.700	4.830	4.641	315,500

← NewerPage 13 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.