Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.120	2.220	2.120	2.160	2.160	441,500
2026-07-23	2.090	2.110	2.060	2.100	2.100	106,500
2026-07-22	2.050	2.100	2.040	2.060	2.060	280,000
2026-07-21	2.080	2.090	2.020	2.050	2.050	107,000
2026-07-20	2.030	2.100	2.030	2.080	2.080	89,000
2026-07-17	2.040	2.100	2.020	2.030	2.030	312,000
2026-07-16	2.060	2.090	2.030	2.040	2.040	48,000
2026-07-15	2.060	2.120	2.030	2.050	2.050	137,500
2026-07-14	2.110	2.110	2.020	2.060	2.060	34,500
2026-07-13	2.080	2.130	1.950	2.040	2.040	312,500
2026-07-10	2.120	2.170	2.050	2.080	2.080	22,500
2026-07-09	2.050	2.100	2.020	2.040	2.040	61,000
2026-07-08	2.030	2.060	2.000	2.000	2.000	67,500
2026-07-07	2.050	2.070	2.030	2.040	2.040	126,000
2026-07-06	2.030	2.070	2.010	2.010	2.010	86,500
2026-07-03	2.020	2.100	2.010	2.010	2.010	114,500
2026-07-02	2.060	2.090	2.040	2.070	2.070	49,500
2026-06-30	2.100	2.100	2.040	2.060	2.060	92,000
2026-06-29	2.070	2.100	2.010	2.100	2.100	91,500
2026-06-26	2.010	2.100	2.010	2.070	2.070	202,500
2026-06-25	2.000	2.090	1.980	2.020	2.020	104,000
2026-06-24	2.010	2.130	1.990	2.010	2.010	205,500
2026-06-23	2.000	2.070	2.000	2.030	2.030	163,000
2026-06-22	2.000	2.060	1.990	2.030	2.030	167,000
2026-06-18	2.130	2.130	2.070	2.070	2.070	169,500
2026-06-17	2.120	2.140	2.080	2.130	2.130	99,500
2026-06-16	2.120	2.120	2.050	2.120	2.120	201,500
2026-06-15	2.070	2.100	2.040	2.060	2.060	263,000
2026-06-12	2.060	2.100	2.050	2.060	2.060	46,000
2026-06-11	2.100	2.120	2.080	2.090	2.090	72,000
2026-06-10	2.070	2.120	2.070	2.080	2.080	66,500
2026-06-09	2.060	2.260	2.060	2.130	2.130	550,500
2026-06-08	2.060	2.130	2.050	2.060	2.060	282,000
2026-06-05	2.110	2.110	2.050	2.110	2.110	299,500
2026-06-04	2.130	2.130	2.060	2.060	2.060	654,000
2026-06-03	2.080	2.140	2.040	2.050	2.050	188,000
2026-06-02	2.150	2.150	2.020	2.090	2.090	198,500
2026-06-01	2.070	2.140	2.060	2.080	2.080	131,500
2026-05-29	2.150	2.150	2.060	2.070	2.070	303,000
2026-05-28	2.020	2.190	1.960	2.100	2.100	569,500
2026-05-27	2.200	2.200	2.000	2.110	2.110	443,000
2026-05-26	2.220	2.220	2.180	2.200	2.200	134,500
2026-05-22	2.210	2.280	2.210	2.270	2.181	50,000
2026-05-21	2.290	2.290	2.250	2.250	2.162	83,000
2026-05-20	2.290	2.300	2.260	2.290	2.201	36,500
2026-05-19	2.380	2.380	2.290	2.350	2.258	150,000
2026-05-18	2.300	2.410	2.300	2.380	2.287	303,000
2026-05-15	2.260	2.420	2.260	2.300	2.210	374,500
2026-05-14	2.320	2.420	2.210	2.340	2.249	527,500
2026-05-13	2.130	2.420	2.130	2.320	2.229	857,000
2026-05-12	2.120	2.160	2.080	2.130	2.047	194,500
2026-05-11	2.030	2.140	2.030	2.120	2.037	486,000
2026-05-08	1.980	2.040	1.980	2.040	1.960	179,500
2026-05-07	2.020	2.030	1.990	2.010	1.931	442,000
2026-05-06	2.080	2.080	2.050	2.050	1.970	74,500
2026-05-05	2.060	2.080	2.060	2.080	1.999	22,000
2026-05-04	2.030	2.150	2.030	2.130	2.047	30,500
2026-04-30	2.170	2.170	2.060	2.100	2.018	205,000
2026-04-29	2.070	2.110	2.070	2.110	2.028	130,000
2026-04-28	2.170	2.170	2.070	2.080	1.999	226,500

← NewerPage 2 of 5 · 245 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.