Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.870	0.940	0.860	0.880	0.846	587,000
2024-11-01	0.930	0.930	0.860	0.860	0.826	188,500
2024-10-31	0.900	0.940	0.890	0.890	0.855	319,000
2024-10-30	0.990	0.990	0.890	0.890	0.855	422,000
2024-10-29	0.920	0.990	0.860	0.980	0.942	642,000
2024-10-28	0.890	1.000	0.890	0.920	0.884	627,000
2024-10-25	0.900	0.900	0.860	0.890	0.855	56,000
2024-10-24	0.860	0.900	0.860	0.890	0.855	177,000
2024-10-23	0.870	0.900	0.860	0.880	0.846	105,500
2024-10-22	0.860	0.890	0.860	0.890	0.855	52,500
2024-10-21	0.880	0.910	0.870	0.900	0.865	119,500
2024-10-18	0.910	0.920	0.880	0.900	0.865	366,500
2024-10-17	0.870	0.900	0.850	0.860	0.826	382,500
2024-10-16	0.920	0.920	0.860	0.900	0.865	347,000
2024-10-15	1.000	1.000	0.900	0.920	0.884	723,000
2024-10-14	1.080	1.080	0.970	1.000	0.961	458,000
2024-10-10	1.030	1.150	1.030	1.080	1.038	829,000
2024-10-09	1.170	1.170	1.030	1.030	0.990	632,500
2024-10-08	1.370	1.380	1.110	1.140	1.095	1,523,800
2024-10-07	1.420	1.600	1.150	1.370	1.316	3,230,500
2024-10-04	1.730	1.730	1.360	1.440	1.384	1,797,500
2024-10-03	1.760	1.900	1.400	1.510	1.451	2,859,500
2024-10-02	1.150	1.740	1.150	1.740	1.672	6,633,000
2024-09-30	0.850	1.130	0.850	1.120	1.076	3,111,000
2024-09-27	0.850	0.950	0.810	0.850	0.817	1,692,500
2024-09-26	0.720	0.860	0.710	0.840	0.807	1,382,000
2024-09-25	0.700	0.730	0.690	0.720	0.692	449,500
2024-09-24	0.680	0.720	0.660	0.690	0.663	324,000
2024-09-23	0.670	0.690	0.670	0.690	0.663	45,500
2024-09-20	0.660	0.690	0.640	0.690	0.663	303,000
2024-09-19	0.700	0.700	0.650	0.680	0.653	260,500
2024-09-17	0.660	0.700	0.660	0.700	0.673	5,500
2024-09-16	0.670	0.690	0.600	0.640	0.615	124,500
2024-09-13	0.630	0.680	0.630	0.660	0.634	56,000
2024-09-12	0.650	0.680	0.650	0.670	0.644	33,500
2024-09-11	0.670	0.690	0.660	0.690	0.663	54,500
2024-09-10	0.650	0.690	0.650	0.690	0.663	122,000
2024-09-09	0.670	0.690	0.640	0.690	0.663	84,000
2024-09-05	0.670	0.700	0.670	0.700	0.673	39,500
2024-09-04	0.680	0.700	0.680	0.680	0.653	150,500
2024-09-03	0.690	0.700	0.670	0.700	0.673	76,000
2024-09-02	0.690	0.700	0.670	0.700	0.673	140,000
2024-08-30	0.690	0.700	0.690	0.700	0.673	148,500
2024-08-29	0.670	0.700	0.670	0.700	0.673	93,500
2024-08-28	0.670	0.700	0.670	0.700	0.673	31,000
2024-08-27	0.700	0.710	0.650	0.700	0.673	77,500
2024-08-26	0.700	0.730	0.670	0.700	0.673	263,500
2024-08-23	0.800	0.800	0.600	0.670	0.644	926,000
2024-08-22	0.800	0.800	0.750	0.780	0.750	73,000
2024-08-21	0.800	0.800	0.770	0.790	0.759	71,500
2024-08-20	0.760	0.800	0.760	0.800	0.769	37,000
2024-08-19	0.790	0.790	0.750	0.780	0.750	26,500
2024-08-16	0.800	0.800	0.780	0.790	0.759	29,000
2024-08-15	0.800	0.810	0.780	0.800	0.769	29,500
2024-08-14	0.770	0.790	0.750	0.780	0.750	38,000
2024-08-13	0.790	0.790	0.770	0.780	0.750	18,000
2024-08-12	0.780	0.800	0.750	0.800	0.769	20,500
2024-08-09	0.790	0.800	0.760	0.760	0.730	25,500
2024-08-08	0.770	0.820	0.760	0.790	0.759	4,000
2024-08-07	0.780	0.780	0.740	0.770	0.740	14,500

← NewerPage 9 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.