YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.865 | 1.865 | 1.810 | 1.810 | 1.810 | 90,000 |
| 2026-10-20 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 51,000 |
| 2026-10-16 | 1.795 | 1.905 | 1.690 | 1.905 | 1.905 | 441,000 |
| 2026-10-15 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 57,000 |
| 2026-10-14 | 1.870 | 1.950 | 1.790 | 1.860 | 1.860 | 312,000 |
| 2026-10-13 | 1.820 | 1.880 | 1.730 | 1.865 | 1.865 | 408,000 |
| 2026-10-12 | 1.910 | 1.910 | 1.810 | 1.820 | 1.820 | 198,000 |
| 2026-10-09 | 1.905 | 1.910 | 1.905 | 1.910 | 1.910 | 12,000 |
| 2026-10-08 | 1.910 | 1.930 | 1.900 | 1.905 | 1.905 | 30,000 |
| 2026-10-07 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 375,000 |
| 2026-10-06 | 1.930 | 1.965 | 1.930 | 1.935 | 1.935 | 42,000 |
| 2026-10-05 | 1.880 | 1.930 | 1.850 | 1.930 | 1.930 | 225,000 |
| 2026-10-02 | 1.925 | 1.925 | 1.880 | 1.880 | 1.880 | 21,000 |
| 2026-09-30 | 1.900 | 1.925 | 1.900 | 1.925 | 1.925 | 90,000 |
| 2026-09-29 | 1.830 | 1.890 | 1.820 | 1.890 | 1.890 | 132,000 |
| 2026-09-28 | 1.810 | 1.855 | 1.810 | 1.855 | 1.855 | 54,000 |
| 2026-09-25 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 6,000 |
| 2026-09-24 | 1.810 | 1.910 | 1.800 | 1.850 | 1.850 | 297,000 |
| 2026-09-23 | 1.930 | 1.930 | 1.865 | 1.930 | 1.930 | 6,000 |
| 2026-09-22 | 1.970 | 1.970 | 1.870 | 1.930 | 1.930 | 42,000 |
| 2026-09-21 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 102,000 |
| 2026-09-18 | 1.910 | 1.910 | 1.900 | 1.905 | 1.905 | 39,000 |
| 2026-09-17 | 1.915 | 1.925 | 1.915 | 1.925 | 1.925 | 21,000 |
| 2026-09-16 | 1.920 | 1.980 | 1.850 | 1.960 | 1.960 | 255,000 |
| 2026-09-15 | 1.920 | 2.000 | 1.920 | 1.920 | 1.920 | 6,000 |
| 2026-09-14 | 1.890 | 1.930 | 1.890 | 1.920 | 1.920 | 87,000 |
| 2026-09-11 | 1.865 | 1.890 | 1.865 | 1.885 | 1.885 | 114,000 |
| 2026-09-10 | 1.925 | 1.925 | 1.920 | 1.920 | 1.920 | 60,000 |
| 2026-09-09 | 1.930 | 2.000 | 1.925 | 2.000 | 2.000 | 282,000 |
| 2026-09-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 63,000 |
| 2026-09-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-09-04 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 15,000 |
| 2026-09-03 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 51,000 |
| 2026-09-02 | 1.940 | 1.940 | 1.935 | 1.935 | 1.935 | 33,000 |
| 2026-09-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 15,000 |
| 2026-08-31 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-08-28 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 12,000 |
| 2026-08-27 | 1.960 | 1.960 | 1.850 | 1.960 | 1.960 | 189,000 |
| 2026-08-26 | 1.960 | 1.960 | 1.955 | 1.955 | 1.955 | 12,000 |
| 2026-08-25 | 1.960 | 1.975 | 1.925 | 1.960 | 1.960 | 48,000 |
| 2026-08-24 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 36,000 |
| 2026-08-21 | 1.980 | 1.980 | 1.910 | 1.950 | 1.950 | 45,000 |
| 2026-08-20 | 2.000 | 2.000 | 1.910 | 1.970 | 1.970 | 141,000 |
| 2026-08-19 | 2.000 | 2.000 | 1.960 | 1.975 | 1.975 | 123,000 |
| 2026-08-18 | 1.990 | 2.010 | 1.955 | 1.995 | 1.995 | 168,000 |
| 2026-08-17 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 69,000 |
| 2026-08-14 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 90,000 |
| 2026-08-13 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 90,000 |
| 2026-08-12 | 1.990 | 2.000 | 1.975 | 2.000 | 2.000 | 348,000 |
| 2026-08-11 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 30,000 |
| 2026-08-10 | 2.100 | 2.100 | 1.955 | 1.980 | 1.980 | 105,000 |
| 2026-08-07 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 138,000 |
| 2026-08-06 | 2.005 | 2.100 | 2.005 | 2.050 | 2.050 | 171,000 |
| 2026-08-05 | 1.990 | 2.040 | 1.990 | 2.005 | 2.005 | 75,000 |
| 2026-08-04 | 1.990 | 1.995 | 1.950 | 1.990 | 1.990 | 264,000 |
| 2026-08-03 | 1.900 | 2.000 | 1.890 | 1.990 | 1.990 | 300,000 |
| 2026-07-31 | 1.930 | 1.950 | 1.880 | 1.930 | 1.930 | 360,000 |
| 2026-07-30 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 45,000 |
| 2026-07-29 | 1.950 | 1.950 | 1.920 | 1.950 | 1.950 | 24,000 |
| 2026-07-28 | 1.950 | 2.000 | 1.860 | 1.990 | 1.990 | 720,000 |
Page 1 of 16 · 921 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.