Yonghe Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.700 | 1.730 | 1.700 | 1.710 | 1.643 | 258,500 |
| 2026-01-21 | 1.770 | 1.770 | 1.680 | 1.700 | 1.634 | 192,500 |
| 2026-01-20 | 1.670 | 1.720 | 1.670 | 1.670 | 1.605 | 349,288 |
| 2026-01-19 | 1.690 | 1.700 | 1.660 | 1.660 | 1.595 | 353,500 |
| 2026-01-16 | 1.720 | 1.720 | 1.650 | 1.650 | 1.586 | 180,000 |
| 2026-01-15 | 1.690 | 1.720 | 1.660 | 1.670 | 1.605 | 358,500 |
| 2026-01-14 | 1.720 | 1.740 | 1.690 | 1.690 | 1.624 | 44,060 |
| 2026-01-13 | 1.720 | 1.740 | 1.710 | 1.710 | 1.643 | 44,500 |
| 2026-01-12 | 1.710 | 1.780 | 1.700 | 1.720 | 1.653 | 359,000 |
| 2026-01-09 | 1.710 | 1.710 | 1.670 | 1.710 | 1.643 | 103,000 |
| 2026-01-08 | 1.750 | 1.770 | 1.710 | 1.710 | 1.643 | 103,500 |
| 2026-01-07 | 1.790 | 1.810 | 1.710 | 1.730 | 1.662 | 378,500 |
| 2026-01-06 | 1.750 | 1.770 | 1.670 | 1.750 | 1.682 | 231,000 |
| 2026-01-05 | 1.700 | 1.790 | 1.680 | 1.730 | 1.662 | 633,000 |
| 2026-01-02 | 1.650 | 1.740 | 1.650 | 1.700 | 1.634 | 223,500 |
| 2025-12-31 | 1.640 | 1.650 | 1.630 | 1.630 | 1.566 | 39,500 |
| 2025-12-30 | 1.660 | 1.690 | 1.640 | 1.640 | 1.576 | 49,500 |
| 2025-12-29 | 1.650 | 1.660 | 1.640 | 1.660 | 1.595 | 36,500 |
| 2025-12-24 | 1.620 | 1.700 | 1.620 | 1.650 | 1.586 | 113,071 |
| 2025-12-23 | 1.680 | 1.680 | 1.620 | 1.620 | 1.557 | 358,000 |
| 2025-12-22 | 1.680 | 1.690 | 1.680 | 1.680 | 1.614 | 40,000 |
| 2025-12-19 | 1.690 | 1.690 | 1.660 | 1.690 | 1.624 | 31,500 |
| 2025-12-18 | 1.660 | 1.690 | 1.660 | 1.690 | 1.624 | 151,500 |
| 2025-12-17 | 1.680 | 1.690 | 1.660 | 1.670 | 1.605 | 82,500 |
| 2025-12-16 | 1.670 | 1.690 | 1.670 | 1.690 | 1.624 | 40,500 |
| 2025-12-15 | 1.660 | 1.710 | 1.660 | 1.710 | 1.643 | 58,000 |
| 2025-12-12 | 1.650 | 1.710 | 1.650 | 1.710 | 1.643 | 149,000 |
| 2025-12-11 | 1.680 | 1.680 | 1.650 | 1.650 | 1.586 | 175,000 |
| 2025-12-10 | 1.660 | 1.710 | 1.660 | 1.680 | 1.614 | 194,000 |
| 2025-12-09 | 1.710 | 1.720 | 1.690 | 1.710 | 1.643 | 381,500 |
| 2025-12-08 | 1.650 | 1.710 | 1.600 | 1.710 | 1.643 | 190,000 |
| 2025-12-05 | 1.710 | 1.740 | 1.680 | 1.700 | 1.634 | 183,500 |
| 2025-12-04 | 1.710 | 1.760 | 1.710 | 1.710 | 1.643 | 85,500 |
| 2025-12-03 | 1.680 | 1.710 | 1.660 | 1.710 | 1.643 | 195,000 |
| 2025-12-02 | 1.700 | 1.730 | 1.680 | 1.680 | 1.614 | 222,000 |
| 2025-12-01 | 1.730 | 1.730 | 1.710 | 1.720 | 1.653 | 156,500 |
| 2025-11-28 | 1.790 | 1.790 | 1.710 | 1.730 | 1.662 | 283,500 |
| 2025-11-27 | 1.820 | 1.850 | 1.790 | 1.790 | 1.720 | 49,500 |
| 2025-11-26 | 1.820 | 1.820 | 1.780 | 1.820 | 1.749 | 103,000 |
| 2025-11-25 | 1.890 | 1.930 | 1.820 | 1.820 | 1.749 | 317,000 |
| 2025-11-24 | 1.830 | 1.930 | 1.830 | 1.890 | 1.816 | 464,000 |
| 2025-11-21 | 1.820 | 1.830 | 1.780 | 1.820 | 1.749 | 314,000 |
| 2025-11-20 | 1.770 | 1.860 | 1.760 | 1.810 | 1.739 | 529,000 |
| 2025-11-19 | 1.800 | 1.980 | 1.720 | 1.750 | 1.682 | 846,500 |
| 2025-11-18 | 1.890 | 1.900 | 1.720 | 1.810 | 1.739 | 671,212 |
| 2025-11-17 | 1.840 | 1.980 | 1.820 | 1.890 | 1.816 | 1,102,000 |
| 2025-11-14 | 1.770 | 1.840 | 1.760 | 1.840 | 1.768 | 147,000 |
| 2025-11-13 | 1.750 | 1.790 | 1.740 | 1.770 | 1.701 | 157,500 |
| 2025-11-12 | 1.780 | 1.810 | 1.730 | 1.770 | 1.701 | 278,000 |
| 2025-11-11 | 1.790 | 1.790 | 1.750 | 1.770 | 1.701 | 112,000 |
| 2025-11-10 | 1.800 | 1.800 | 1.710 | 1.790 | 1.720 | 279,000 |
| 2025-11-07 | 1.850 | 1.860 | 1.760 | 1.800 | 1.730 | 836,500 |
| 2025-11-06 | 1.910 | 1.930 | 1.800 | 1.860 | 1.787 | 295,000 |
| 2025-11-05 | 1.940 | 1.950 | 1.860 | 1.910 | 1.835 | 323,668 |
| 2025-11-04 | 1.970 | 2.000 | 1.920 | 1.940 | 1.864 | 127,000 |
| 2025-11-03 | 1.990 | 1.990 | 1.920 | 1.970 | 1.893 | 148,500 |
| 2025-10-31 | 2.000 | 2.000 | 1.960 | 1.990 | 1.912 | 29,500 |
| 2025-10-30 | 2.000 | 2.010 | 1.950 | 2.000 | 1.922 | 215,500 |
| 2025-10-28 | 2.000 | 2.040 | 2.000 | 2.030 | 1.951 | 138,500 |
| 2025-10-27 | 2.050 | 2.080 | 2.020 | 2.020 | 1.941 | 147,000 |
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.