Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.130	2.140	2.010	2.100	2.018	329,000
2026-04-24	1.920	2.130	1.920	2.130	2.047	161,500
2026-04-23	1.970	1.980	1.930	1.950	1.874	217,500
2026-04-22	2.000	2.090	1.970	1.970	1.893	221,000
2026-04-21	2.000	2.000	1.940	1.980	1.903	511,000
2026-04-20	2.050	2.050	1.920	2.000	1.922	284,000
2026-04-17	2.040	2.120	1.930	2.060	1.980	494,000
2026-04-16	2.090	2.140	2.050	2.140	2.056	471,000
2026-04-15	1.990	2.090	1.920	2.090	2.008	644,000
2026-04-14	1.910	2.010	1.870	1.990	1.912	775,500
2026-04-13	1.930	1.990	1.880	1.940	1.864	120,000
2026-04-10	1.950	1.980	1.920	1.930	1.855	485,500
2026-04-09	1.900	1.950	1.880	1.920	1.845	675,000
2026-04-08	1.910	1.960	1.890	1.900	1.826	402,000
2026-04-02	1.960	1.960	1.860	1.860	1.787	278,000
2026-04-01	1.820	2.050	1.820	1.970	1.893	1,658,500
2026-03-31	1.800	1.870	1.730	1.760	1.691	61,000
2026-03-30	1.700	1.790	1.700	1.790	1.720	18,500
2026-03-27	1.710	1.710	1.700	1.700	1.634	116,500
2026-03-26	1.730	1.730	1.720	1.720	1.653	178,500
2026-03-25	1.740	1.800	1.730	1.730	1.662	160,500
2026-03-24	1.750	1.750	1.750	1.750	1.682	199,500
2026-03-23	1.800	1.800	1.750	1.750	1.682	307,000
2026-03-20	1.800	1.850	1.800	1.800	1.730	21,500
2026-03-19	1.820	1.830	1.800	1.800	1.730	221,000
2026-03-18	1.900	1.900	1.800	1.830	1.759	56,500
2026-03-17	1.900	1.920	1.850	1.850	1.778	61,000
2026-03-16	1.840	1.860	1.840	1.850	1.778	66,000
2026-03-13	1.890	1.890	1.850	1.850	1.778	70,000
2026-03-12	1.920	1.920	1.890	1.890	1.816	107,000
2026-03-11	1.900	1.900	1.860	1.900	1.826	103,000
2026-03-10	1.890	1.920	1.870	1.900	1.826	276,500
2026-03-09	1.910	1.920	1.860	1.880	1.807	681,000
2026-03-06	1.960	2.000	1.960	1.970	1.893	121,500
2026-03-05	1.990	2.000	1.900	1.980	1.903	128,000
2026-03-04	1.960	2.050	1.950	2.000	1.922	287,000
2026-03-03	2.070	2.100	1.960	1.960	1.883	136,500
2026-03-02	1.970	2.040	1.970	2.040	1.960	246,500
2026-02-27	2.030	2.070	1.970	1.970	1.893	236,500
2026-02-26	1.990	2.110	1.990	2.020	1.941	189,000
2026-02-25	1.970	2.060	1.970	1.970	1.893	228,500
2026-02-24	1.970	1.990	1.960	1.960	1.883	68,500
2026-02-23	1.970	2.010	1.960	1.960	1.883	43,000
2026-02-20	2.020	2.020	1.960	1.970	1.893	92,500
2026-02-13	1.990	2.020	1.970	1.970	1.893	89,500
2026-02-12	1.990	2.020	1.980	1.990	1.912	94,000
2026-02-11	2.000	2.010	1.980	2.010	1.931	109,500
2026-02-10	2.010	2.070	2.000	2.000	1.922	52,500
2026-02-09	2.090	2.100	1.970	2.000	1.922	150,500
2026-02-06	2.000	2.020	1.960	2.000	1.922	137,000
2026-02-05	1.870	2.040	1.870	2.020	1.941	165,500
2026-02-04	2.020	2.030	1.980	2.010	1.931	114,500
2026-02-03	1.940	2.030	1.940	2.020	1.941	47,000
2026-02-02	2.080	2.150	1.850	2.000	1.922	339,000
2026-01-30	2.090	2.180	1.980	2.000	1.922	522,000
2026-01-29	2.110	2.190	1.940	2.090	2.008	391,500
2026-01-28	1.940	2.200	1.940	2.070	1.989	947,000
2026-01-27	1.740	2.100	1.730	1.940	1.864	1,348,000
2026-01-26	1.700	1.740	1.670	1.740	1.672	579,500
2026-01-23	1.700	1.730	1.700	1.720	1.653	292,000

← NewerPage 3 of 20 · 1,188 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.