YH Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.690	0.720	0.660	0.690	0.690	975,000
2024-05-13	0.650	0.670	0.650	0.660	0.660	330,000
2024-05-10	0.670	0.680	0.660	0.670	0.670	750,400
2024-05-09	0.660	0.700	0.650	0.680	0.680	435,000
2024-05-08	0.700	0.700	0.670	0.670	0.670	615,000
2024-05-07	0.730	0.730	0.680	0.700	0.700	1,197,000
2024-05-06	0.710	0.780	0.710	0.730	0.730	1,440,000
2024-05-03	0.690	0.790	0.690	0.710	0.710	1,023,000
2024-05-02	0.710	0.740	0.660	0.690	0.690	1,311,000
2024-04-30	0.640	0.730	0.620	0.710	0.710	1,500,000
2024-04-29	0.630	0.660	0.610	0.640	0.640	663,000
2024-04-26	0.560	0.630	0.550	0.610	0.610	1,290,000
2024-04-25	0.560	0.570	0.530	0.560	0.560	339,000
2024-04-24	0.540	0.570	0.530	0.570	0.570	372,000
2024-04-23	0.560	0.560	0.540	0.540	0.540	252,000
2024-04-22	0.540	0.560	0.530	0.560	0.560	327,000
2024-04-19	0.560	0.570	0.520	0.540	0.540	576,000
2024-04-18	0.560	0.580	0.550	0.570	0.570	660,000
2024-04-17	0.560	0.580	0.540	0.540	0.540	597,000
2024-04-16	0.550	0.590	0.550	0.560	0.560	780,000
2024-04-15	0.610	0.620	0.570	0.580	0.580	1,623,000
2024-04-12	0.630	0.640	0.600	0.600	0.600	807,000
2024-04-11	0.690	0.690	0.610	0.630	0.630	1,359,000
2024-04-10	0.640	0.660	0.610	0.660	0.660	747,000
2024-04-09	0.620	0.710	0.620	0.660	0.660	1,803,000
2024-04-08	0.580	0.620	0.580	0.610	0.610	1,152,000
2024-04-05	0.630	0.630	0.570	0.580	0.580	606,000
2024-04-03	0.650	0.670	0.590	0.640	0.640	1,290,000
2024-04-02	0.650	0.690	0.650	0.670	0.670	1,107,000
2024-03-28	0.670	0.710	0.650	0.650	0.650	1,098,000
2024-03-27	0.710	0.710	0.650	0.690	0.690	1,764,000
2024-03-26	0.730	0.740	0.710	0.720	0.720	747,000
2024-03-25	0.740	0.750	0.730	0.750	0.750	648,000
2024-03-22	0.740	0.750	0.700	0.730	0.730	639,000
2024-03-21	0.720	0.780	0.720	0.750	0.750	543,000
2024-03-20	0.730	0.760	0.700	0.720	0.720	2,505,000
2024-03-19	0.780	0.780	0.700	0.730	0.730	885,000
2024-03-18	0.760	0.780	0.720	0.740	0.740	1,911,000
2024-03-15	0.750	0.790	0.750	0.760	0.760	1,074,000
2024-03-14	0.810	0.810	0.740	0.750	0.750	2,061,000
2024-03-13	0.830	0.860	0.800	0.810	0.810	2,571,000
2024-03-12	0.850	0.900	0.800	0.840	0.840	2,769,000
2024-03-11	0.820	0.820	0.790	0.820	0.820	978,000
2024-03-08	0.820	0.830	0.810	0.820	0.820	1,020,000
2024-03-07	0.880	0.880	0.820	0.820	0.820	1,164,000
2024-03-06	0.910	0.930	0.870	0.870	0.870	1,965,000
2024-03-05	0.850	0.910	0.830	0.880	0.880	1,728,000
2024-03-04	0.900	0.900	0.830	0.870	0.870	3,300,000
2024-03-01	0.940	0.960	0.870	0.890	0.890	3,486,000
2024-02-29	0.950	1.060	0.930	0.940	0.940	15,237,000
2024-02-28	0.940	0.990	0.900	0.900	0.900	909,000
2024-02-27	0.950	0.960	0.930	0.960	0.960	630,000
2024-02-26	1.000	1.000	0.950	0.950	0.950	879,000
2024-02-23	0.900	1.050	0.900	1.000	1.000	5,343,000
2024-02-22	0.880	0.920	0.880	0.900	0.900	1,080,000
2024-02-21	0.920	0.930	0.860	0.880	0.880	1,368,001
2024-02-20	0.900	0.910	0.860	0.890	0.890	981,000
2024-02-19	0.900	0.930	0.890	0.910	0.910	444,000
2024-02-16	0.870	0.960	0.870	0.950	0.950	1,554,000
2024-02-15	0.930	0.930	0.880	0.890	0.890	906,000

← NewerPage 11 of 16 · 922 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.