Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	3.180	3.180	2.630	2.700	2.595	3,746,500
2025-07-29	3.540	3.540	3.080	3.110	2.988	3,286,607
2025-07-28	3.330	3.560	2.960	3.540	3.402	3,219,000
2025-07-25	3.400	3.400	3.110	3.150	3.027	1,802,000
2025-07-24	2.900	3.500	2.900	3.370	3.238	4,979,100
2025-07-23	2.930	2.930	2.680	2.900	2.787	1,650,500
2025-07-22	2.800	2.890	2.680	2.720	2.614	1,424,000
2025-07-21	2.910	2.920	2.700	2.790	2.681	1,912,000
2025-07-18	2.560	2.950	2.480	2.910	2.796	3,569,000
2025-07-17	2.370	2.620	2.370	2.460	2.364	2,440,500
2025-07-16	2.310	2.470	2.280	2.370	2.277	1,108,000
2025-07-15	2.190	2.300	2.050	2.250	2.162	1,211,000
2025-07-14	2.010	2.220	2.000	2.190	2.104	879,000
2025-07-11	2.200	2.360	1.970	2.010	1.931	1,672,000
2025-07-10	1.960	2.270	1.960	2.220	2.133	3,186,000
2025-07-09	1.800	1.980	1.790	1.960	1.883	695,500
2025-07-08	1.700	1.850	1.700	1.840	1.768	476,500
2025-07-07	1.680	1.730	1.670	1.730	1.662	225,500
2025-07-04	1.750	1.750	1.660	1.720	1.653	1,065,000
2025-07-03	1.670	1.760	1.630	1.760	1.691	704,000
2025-07-02	1.650	1.730	1.560	1.670	1.605	441,500
2025-06-30	1.500	1.790	1.480	1.650	1.586	1,825,000
2025-06-27	1.290	1.580	1.290	1.430	1.374	777,000
2025-06-26	1.320	1.320	1.280	1.290	1.240	479,500
2025-06-25	1.300	1.350	1.290	1.340	1.288	1,105,500
2025-06-24	1.270	1.300	1.240	1.270	1.220	316,500
2025-06-23	1.160	1.250	1.150	1.240	1.192	521,000
2025-06-20	1.160	1.170	1.150	1.170	1.124	183,500
2025-06-19	1.160	1.180	1.140	1.160	1.115	184,500
2025-06-18	1.110	1.240	1.110	1.160	1.115	137,000
2025-06-17	1.180	1.200	1.110	1.110	1.067	282,000
2025-06-16	1.200	1.230	1.180	1.180	1.134	277,500
2025-06-13	1.210	1.250	1.180	1.200	1.153	311,000
2025-06-12	1.280	1.340	1.210	1.210	1.163	551,500
2025-06-11	1.290	1.290	1.160	1.280	1.230	864,000
2025-06-10	1.130	1.200	1.130	1.170	1.124	532,000
2025-06-09	1.110	1.140	1.070	1.130	1.086	399,000
2025-06-06	1.150	1.150	1.090	1.110	1.067	198,000
2025-06-05	1.140	1.150	1.090	1.140	1.095	146,500
2025-06-04	1.100	1.160	1.020	1.150	1.105	883,500
2025-06-03	1.080	1.110	1.080	1.100	1.057	108,000
2025-06-02	1.110	1.120	1.050	1.090	1.047	126,500
2025-05-30	1.100	1.100	1.070	1.100	1.057	176,500
2025-05-29	1.090	1.140	1.090	1.120	1.076	136,500
2025-05-28	1.110	1.110	1.070	1.110	1.067	29,500
2025-05-27	1.120	1.120	1.050	1.110	1.067	509,000
2025-05-26	1.040	1.110	1.040	1.110	1.067	281,000
2025-05-23	1.120	1.120	1.050	1.070	1.028	745,000
2025-05-22	1.120	1.120	1.100	1.120	1.076	342,000
2025-05-21	1.210	1.210	1.100	1.140	1.095	717,500
2025-05-20	1.210	1.230	1.200	1.210	1.163	265,500
2025-05-19	1.270	1.270	1.210	1.240	1.192	430,500
2025-05-16	1.310	1.360	1.200	1.280	1.230	949,500
2025-05-15	1.130	1.330	1.130	1.270	1.220	1,706,000
2025-05-14	1.070	1.150	1.070	1.130	1.086	213,500
2025-05-13	1.100	1.160	1.100	1.130	1.086	412,000
2025-05-12	1.050	1.300	1.030	1.050	1.009	1,328,500
2025-05-09	0.980	1.070	0.960	1.050	1.009	565,000
2025-05-08	0.990	0.990	0.960	0.960	0.923	55,500
2025-05-07	0.980	0.980	0.960	0.960	0.923	116,000

← NewerPage 6 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.