Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.980	0.980	0.960	0.960	0.923	116,000
2025-05-06	1.000	1.000	0.960	0.980	0.942	276,000
2025-05-02	1.000	1.000	1.000	1.000	0.961	22,500
2025-04-30	0.950	0.990	0.950	0.980	0.942	109,000
2025-04-29	0.980	0.980	0.960	0.980	0.942	14,000
2025-04-28	0.960	0.980	0.950	0.980	0.942	113,500
2025-04-25	0.960	1.000	0.960	1.000	0.961	113,500
2025-04-24	0.960	0.960	0.940	0.940	0.903	91,000
2025-04-23	0.990	0.990	0.940	0.970	0.932	308,000
2025-04-22	0.980	0.990	0.940	0.950	0.913	72,000
2025-04-17	0.960	0.980	0.920	0.920	0.884	90,000
2025-04-16	0.960	0.980	0.950	0.950	0.913	28,500
2025-04-15	0.960	0.990	0.950	0.960	0.923	619,000
2025-04-14	0.990	1.030	0.960	0.960	0.923	510,500
2025-04-11	1.020	1.050	1.000	1.020	0.980	19,000
2025-04-10	0.970	1.020	0.970	1.020	0.980	223,000
2025-04-09	0.930	0.990	0.920	0.950	0.913	186,500
2025-04-08	0.900	0.960	0.880	0.950	0.913	104,000
2025-04-07	1.130	1.130	0.880	0.900	0.865	1,066,500
2025-04-03	1.200	1.220	1.150	1.170	1.124	296,500
2025-04-02	1.140	1.200	1.140	1.200	1.153	335,500
2025-04-01	1.150	1.150	1.140	1.140	1.095	97,000
2025-03-31	1.150	1.150	1.100	1.130	1.086	45,000
2025-03-28	1.170	1.170	1.120	1.140	1.095	190,500
2025-03-27	1.150	1.220	1.150	1.170	1.124	179,500
2025-03-26	1.120	1.200	1.120	1.150	1.105	285,500
2025-03-25	1.100	1.160	1.080	1.140	1.095	317,500
2025-03-24	1.090	1.130	1.090	1.100	1.057	254,500
2025-03-21	1.080	1.100	1.080	1.100	1.057	26,500
2025-03-20	1.100	1.120	1.020	1.100	1.057	299,500
2025-03-19	1.160	1.160	1.060	1.090	1.047	314,000
2025-03-18	1.060	1.140	1.060	1.130	1.086	360,000
2025-03-17	1.050	1.180	1.040	1.060	1.019	359,000
2025-03-14	1.060	1.160	1.030	1.070	1.028	132,000
2025-03-13	1.010	1.190	1.010	1.060	1.019	189,500
2025-03-12	1.100	1.100	1.050	1.060	1.019	534,500
2025-03-11	1.100	1.130	1.060	1.080	1.038	267,000
2025-03-10	1.150	1.150	1.090	1.100	1.057	184,500
2025-03-07	1.140	1.250	1.120	1.150	1.105	1,093,500
2025-03-06	1.000	1.120	1.000	1.100	1.057	946,000
2025-03-05	1.030	1.030	0.980	1.000	0.961	229,500
2025-03-04	1.030	1.030	0.980	0.980	0.942	176,500
2025-03-03	1.000	1.070	1.000	1.030	0.990	277,000
2025-02-28	0.950	1.060	0.950	1.000	0.961	911,500
2025-02-27	0.900	0.950	0.880	0.950	0.913	164,500
2025-02-26	0.860	0.950	0.860	0.900	0.865	506,000
2025-02-25	0.860	0.900	0.850	0.870	0.836	221,500
2025-02-24	0.920	0.920	0.900	0.910	0.874	132,000
2025-02-21	0.910	0.940	0.910	0.940	0.903	193,200
2025-02-20	0.910	0.940	0.900	0.940	0.903	84,500
2025-02-19	0.930	0.950	0.910	0.940	0.903	146,500
2025-02-18	0.910	0.940	0.900	0.930	0.894	309,000
2025-02-17	0.920	0.950	0.900	0.930	0.894	395,000
2025-02-14	0.940	0.940	0.900	0.920	0.884	142,000
2025-02-13	0.980	0.980	0.900	0.900	0.865	62,000
2025-02-12	0.930	0.930	0.900	0.910	0.874	61,000
2025-02-11	0.920	0.940	0.880	0.890	0.855	28,000
2025-02-10	0.870	0.940	0.870	0.900	0.865	102,000
2025-02-07	0.880	0.900	0.850	0.900	0.865	325,000
2025-02-06	0.920	0.920	0.850	0.890	0.855	114,500

← NewerPage 7 of 20 · 1,189 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.