YH Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.620	0.640	0.570	0.640	0.640	1,065,000
2024-08-07	0.660	0.660	0.610	0.620	0.620	489,000
2024-08-06	0.630	0.640	0.620	0.630	0.630	342,000
2024-08-05	0.630	0.660	0.610	0.620	0.620	447,000
2024-08-02	0.630	0.660	0.620	0.660	0.660	144,000
2024-08-01	0.640	0.640	0.620	0.640	0.640	357,000
2024-07-31	0.670	0.670	0.660	0.660	0.660	21,000
2024-07-30	0.650	0.660	0.650	0.660	0.660	114,000
2024-07-29	0.660	0.680	0.650	0.680	0.680	24,000
2024-07-26	0.640	0.660	0.630	0.660	0.660	21,000
2024-07-25	0.660	0.660	0.630	0.640	0.640	186,000
2024-07-24	0.660	0.660	0.660	0.660	0.660	24,000
2024-07-23	0.660	0.660	0.660	0.660	0.660	6,000
2024-07-22	0.670	0.670	0.660	0.660	0.660	78,000
2024-07-19	0.640	0.670	0.630	0.650	0.650	450,000
2024-07-18	0.660	0.690	0.630	0.630	0.630	789,000
2024-07-17	0.670	0.730	0.670	0.680	0.680	435,000
2024-07-16	0.660	0.660	0.650	0.660	0.660	99,000
2024-07-15	0.650	0.660	0.650	0.660	0.660	246,000
2024-07-12	0.640	0.650	0.640	0.650	0.650	549,000
2024-07-11	0.630	0.640	0.630	0.640	0.640	93,000
2024-07-10	0.640	0.640	0.630	0.630	0.630	303,000
2024-07-09	0.640	0.650	0.630	0.640	0.640	171,000
2024-07-08	0.640	0.650	0.620	0.620	0.620	177,000
2024-07-05	0.630	0.640	0.620	0.640	0.640	102,000
2024-07-04	0.660	0.660	0.630	0.640	0.640	57,000
2024-07-03	0.630	0.650	0.620	0.650	0.650	213,000
2024-07-02	0.630	0.640	0.590	0.630	0.630	177,000
2024-06-28	0.600	0.620	0.590	0.600	0.600	192,000
2024-06-27	0.600	0.640	0.590	0.590	0.590	174,000
2024-06-26	0.610	0.610	0.600	0.610	0.610	609,000
2024-06-25	0.620	0.630	0.610	0.630	0.630	39,000
2024-06-24	0.640	0.680	0.620	0.630	0.630	546,000
2024-06-21	0.650	0.650	0.640	0.640	0.640	102,000
2024-06-20	0.660	0.660	0.640	0.660	0.660	180,000
2024-06-19	0.680	0.680	0.650	0.680	0.680	42,000
2024-06-18	0.680	0.680	0.640	0.680	0.680	273,000
2024-06-17	0.640	0.690	0.640	0.690	0.690	138,000
2024-06-14	0.630	0.670	0.630	0.660	0.660	153,000
2024-06-13	0.680	0.680	0.630	0.630	0.630	765,000
2024-06-12	0.670	0.680	0.650	0.680	0.680	540,000
2024-06-11	0.670	0.700	0.670	0.690	0.690	264,000
2024-06-07	0.670	0.700	0.660	0.690	0.690	1,440,000
2024-06-06	0.680	0.700	0.620	0.640	0.640	1,293,000
2024-06-05	0.700	0.700	0.660	0.690	0.690	354,000
2024-06-04	0.720	0.720	0.650	0.710	0.710	999,000
2024-06-03	0.720	0.720	0.690	0.700	0.700	351,000
2024-05-31	0.720	0.750	0.680	0.690	0.690	1,875,000
2024-05-30	0.710	0.870	0.680	0.710	0.710	6,246,000
2024-05-29	0.650	0.750	0.650	0.710	0.710	1,983,000
2024-05-28	0.620	0.650	0.620	0.650	0.650	270,000
2024-05-27	0.620	0.620	0.590	0.620	0.620	126,000
2024-05-24	0.620	0.660	0.600	0.620	0.620	540,000
2024-05-23	0.620	0.660	0.610	0.640	0.640	324,000
2024-05-22	0.650	0.650	0.630	0.630	0.630	408,000
2024-05-21	0.670	0.680	0.640	0.660	0.660	660,000
2024-05-20	0.700	0.700	0.670	0.680	0.680	315,000
2024-05-17	0.680	0.720	0.680	0.690	0.690	444,000
2024-05-16	0.700	0.700	0.670	0.690	0.690	402,000
2024-05-14	0.690	0.720	0.660	0.690	0.690	975,000

← NewerPage 10 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.