Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.020	2.080	2.020	2.050	1.970	37,000
2025-10-23	2.010	2.040	1.910	2.040	1.960	354,000
2025-10-22	2.080	2.080	2.040	2.040	1.960	35,500
2025-10-21	2.050	2.110	2.050	2.080	1.999	161,500
2025-10-20	2.040	2.050	2.020	2.050	1.970	31,000
2025-10-17	2.040	2.090	2.000	2.020	1.941	206,500
2025-10-16	2.080	2.140	2.010	2.020	1.941	343,000
2025-10-15	2.050	2.100	2.000	2.080	1.999	332,000
2025-10-14	2.070	2.070	2.020	2.050	1.970	148,500
2025-10-13	2.040	2.100	2.040	2.070	1.989	207,500
2025-10-10	2.120	2.120	2.030	2.030	1.951	197,000
2025-10-09	2.160	2.160	2.080	2.110	2.028	261,000
2025-10-08	2.100	2.210	2.080	2.160	2.076	198,500
2025-10-06	2.120	2.140	2.060	2.100	2.018	172,500
2025-10-03	2.190	2.190	2.100	2.130	2.047	215,000
2025-10-02	2.190	2.200	2.060	2.180	2.095	932,000
2025-09-30	2.020	2.110	2.010	2.050	1.970	335,500
2025-09-29	2.030	2.160	1.980	2.090	2.008	495,314
2025-09-26	2.270	2.280	2.040	2.130	2.047	1,287,000
2025-09-25	2.300	2.360	2.240	2.280	2.191	213,500
2025-09-24	2.320	2.370	2.300	2.350	2.258	251,500
2025-09-23	2.500	2.500	2.320	2.320	2.229	543,000
2025-09-22	2.540	2.540	2.410	2.500	2.402	333,000
2025-09-19	2.490	2.540	2.490	2.540	2.441	200,000
2025-09-18	2.600	2.600	2.480	2.490	2.393	275,500
2025-09-17	2.450	2.540	2.420	2.530	2.431	639,000
2025-09-16	2.430	2.520	2.430	2.450	2.354	312,500
2025-09-15	2.580	2.600	2.470	2.510	2.412	667,000
2025-09-12	2.750	2.750	2.550	2.580	2.479	1,058,000
2025-09-11	2.700	2.790	2.670	2.740	2.633	313,000
2025-09-10	2.690	2.740	2.680	2.710	2.604	190,500
2025-09-09	2.790	2.810	2.720	2.730	2.623	410,000
2025-09-08	2.880	2.880	2.690	2.790	2.681	380,000
2025-09-05	2.780	2.910	2.720	2.880	2.767	346,500
2025-09-04	2.720	2.890	2.720	2.770	2.662	291,500
2025-09-03	2.930	3.040	2.870	2.900	2.787	139,000
2025-09-02	2.880	2.930	2.850	2.930	2.816	370,500
2025-09-01	2.930	2.950	2.870	2.880	2.767	513,000
2025-08-29	2.890	2.980	2.890	2.920	2.806	263,550
2025-08-28	2.980	3.030	2.810	2.910	2.796	606,000
2025-08-27	3.220	3.230	2.900	2.990	2.873	1,101,500
2025-08-26	3.100	3.230	3.060	3.180	3.056	657,000
2025-08-25	3.120	3.280	2.960	3.210	3.085	1,175,500
2025-08-22	2.980	3.130	2.950	3.120	2.998	754,000
2025-08-21	3.010	3.070	2.910	2.950	2.835	248,500
2025-08-20	3.010	3.060	2.870	2.900	2.787	480,500
2025-08-19	3.030	3.100	2.990	3.010	2.892	171,500
2025-08-18	2.920	3.140	2.890	3.030	2.912	668,500
2025-08-15	3.030	3.100	2.970	3.010	2.892	312,050
2025-08-14	3.000	3.230	3.000	3.040	2.921	1,779,531
2025-08-13	2.980	2.990	2.820	2.960	2.844	433,000
2025-08-12	2.880	2.990	2.860	2.890	2.777	356,000
2025-08-11	3.190	3.190	2.780	2.860	2.748	809,500
2025-08-08	3.140	3.170	2.910	2.950	2.835	1,301,500
2025-08-07	3.010	3.130	2.960	3.050	2.931	611,500
2025-08-06	2.900	3.200	2.840	3.070	2.950	1,467,000
2025-08-05	2.880	2.900	2.820	2.860	2.748	671,000
2025-08-04	2.780	2.890	2.780	2.810	2.700	672,000
2025-08-01	2.820	2.890	2.710	2.780	2.671	554,000
2025-07-31	2.700	2.900	2.700	2.820	2.710	1,228,500

← NewerPage 5 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.