Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.880	0.880	0.850	0.880	0.846	8,000
2025-02-04	0.890	0.950	0.870	0.900	0.865	49,500
2025-02-03	0.870	0.870	0.830	0.860	0.826	89,000
2025-01-27	0.860	0.880	0.830	0.870	0.836	416,500
2025-01-24	0.860	0.870	0.850	0.870	0.836	60,500
2025-01-23	0.870	0.880	0.860	0.870	0.836	12,000
2025-01-22	0.890	0.890	0.830	0.870	0.836	35,500
2025-01-21	0.860	0.910	0.850	0.890	0.855	40,000
2025-01-20	0.860	0.900	0.840	0.860	0.826	56,500
2025-01-17	0.830	0.860	0.830	0.860	0.826	4,500
2025-01-16	0.810	0.900	0.810	0.830	0.798	335,000
2025-01-15	0.850	0.850	0.800	0.830	0.798	123,000
2025-01-14	0.830	0.840	0.810	0.830	0.798	46,500
2025-01-13	0.800	0.830	0.800	0.830	0.798	90,500
2025-01-10	1.000	1.000	0.800	0.810	0.778	840,500
2025-01-09	0.800	0.920	0.800	0.860	0.826	200,000
2025-01-08	0.870	0.870	0.800	0.820	0.788	311,000
2025-01-07	0.850	0.870	0.820	0.870	0.836	198,000
2025-01-06	0.830	0.850	0.820	0.850	0.817	122,000
2025-01-03	0.890	0.890	0.840	0.860	0.826	185,500
2025-01-02	0.920	0.920	0.860	0.890	0.855	103,000
2024-12-31	0.800	0.920	0.800	0.900	0.865	87,500
2024-12-30	0.830	0.850	0.830	0.830	0.798	35,500
2024-12-27	0.880	0.880	0.840	0.860	0.826	54,500
2024-12-24	0.890	0.890	0.860	0.860	0.826	26,500
2024-12-23	0.840	0.890	0.820	0.890	0.855	135,500
2024-12-20	0.810	0.850	0.810	0.850	0.817	55,500
2024-12-19	0.850	0.860	0.820	0.850	0.817	145,000
2024-12-18	0.870	0.930	0.840	0.900	0.865	212,000
2024-12-17	0.930	0.940	0.870	0.930	0.894	139,500
2024-12-16	0.950	0.960	0.910	0.930	0.894	307,000
2024-12-13	1.090	1.090	0.950	0.990	0.951	258,000
2024-12-12	1.040	1.130	1.030	1.090	1.047	747,500
2024-12-11	0.950	1.000	0.950	1.000	0.961	300,000
2024-12-10	0.920	0.960	0.920	0.950	0.913	361,500
2024-12-09	0.850	0.890	0.850	0.890	0.855	385,500
2024-12-06	0.820	0.860	0.820	0.840	0.807	45,500
2024-12-05	0.800	0.820	0.800	0.820	0.788	37,000
2024-12-04	0.880	0.880	0.790	0.820	0.788	465,500
2024-12-03	0.800	0.820	0.800	0.810	0.778	40,000
2024-12-02	0.840	0.840	0.810	0.820	0.788	46,500
2024-11-29	0.870	0.870	0.800	0.840	0.807	104,500
2024-11-28	0.890	0.890	0.800	0.820	0.788	130,000
2024-11-27	0.750	0.800	0.750	0.800	0.769	156,000
2024-11-26	0.780	0.790	0.780	0.790	0.759	176,500
2024-11-25	0.750	0.780	0.740	0.780	0.750	351,500
2024-11-22	0.740	0.750	0.730	0.750	0.721	278,500
2024-11-21	0.730	0.750	0.730	0.750	0.721	71,000
2024-11-20	0.740	0.750	0.730	0.740	0.711	241,000
2024-11-19	0.750	0.750	0.740	0.740	0.711	163,236
2024-11-18	0.720	0.780	0.720	0.750	0.721	517,500
2024-11-15	0.770	0.790	0.740	0.790	0.759	366,000
2024-11-14	0.780	0.800	0.750	0.780	0.750	260,000
2024-11-13	0.780	0.790	0.770	0.780	0.750	123,500
2024-11-12	0.760	0.800	0.750	0.800	0.769	505,500
2024-11-11	0.760	0.800	0.720	0.800	0.769	818,000
2024-11-08	0.800	0.840	0.790	0.790	0.759	965,000
2024-11-07	0.770	0.850	0.770	0.840	0.807	454,000
2024-11-06	0.890	0.920	0.800	0.820	0.788	820,500
2024-11-05	0.880	0.910	0.860	0.910	0.874	472,000

← NewerPage 8 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.