YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 0.930 | 0.930 | 0.900 | 0.930 | 0.930 | 711,000 |
| 2024-02-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 669,000 |
| 2024-02-08 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 516,000 |
| 2024-02-07 | 1.040 | 1.060 | 0.990 | 0.990 | 0.990 | 1,013,993 |
| 2024-02-06 | 0.950 | 1.040 | 0.900 | 1.040 | 1.040 | 2,826,000 |
| 2024-02-05 | 1.000 | 1.000 | 0.940 | 0.960 | 0.960 | 2,330,999 |
| 2024-02-02 | 1.060 | 1.090 | 1.000 | 1.030 | 1.030 | 1,113,000 |
| 2024-02-01 | 1.120 | 1.130 | 1.040 | 1.060 | 1.060 | 999,000 |
| 2024-01-31 | 1.030 | 1.150 | 0.970 | 1.120 | 1.120 | 3,720,000 |
| 2024-01-30 | 1.060 | 1.060 | 1.000 | 1.020 | 1.020 | 2,604,000 |
| 2024-01-29 | 1.080 | 1.100 | 1.040 | 1.060 | 1.060 | 2,844,000 |
| 2024-01-26 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 1,923,000 |
| 2024-01-25 | 1.170 | 1.200 | 1.120 | 1.140 | 1.140 | 2,793,000 |
| 2024-01-24 | 1.210 | 1.210 | 1.130 | 1.170 | 1.170 | 3,576,000 |
| 2024-01-23 | 1.160 | 1.350 | 1.150 | 1.200 | 1.200 | 9,387,000 |
| 2024-01-22 | 1.180 | 1.200 | 1.070 | 1.160 | 1.160 | 4,266,000 |
| 2024-01-19 | 1.160 | 1.300 | 1.160 | 1.160 | 1.160 | 6,372,000 |
| 2024-01-18 | 1.150 | 1.280 | 1.120 | 1.180 | 1.180 | 11,605,000 |
| 2024-01-17 | 1.380 | 1.510 | 1.080 | 1.150 | 1.150 | 40,698,000 |
| 2024-01-16 | 5.600 | 5.600 | 1.130 | 1.270 | 1.270 | 106,152,000 |
| 2024-01-15 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 4,761,000 |
| 2024-01-12 | 7.730 | 7.900 | 7.440 | 7.680 | 7.680 | 3,993,000 |
| 2024-01-11 | 7.620 | 7.810 | 7.410 | 7.730 | 7.730 | 3,249,000 |
| 2024-01-10 | 7.570 | 7.680 | 7.050 | 7.610 | 7.610 | 2,376,400 |
| 2024-01-09 | 7.410 | 8.080 | 7.390 | 7.680 | 7.680 | 4,987,500 |
| 2024-01-08 | 7.510 | 7.790 | 7.260 | 7.410 | 7.410 | 4,166,250 |
| 2024-01-05 | 6.800 | 7.930 | 6.650 | 7.560 | 7.560 | 3,826,800 |
| 2024-01-04 | 7.870 | 7.920 | 5.940 | 6.850 | 6.850 | 6,698,634 |
| 2024-01-03 | 5.900 | 8.250 | 5.890 | 7.930 | 7.930 | 6,205,900 |
| 2024-01-02 | 5.750 | 6.020 | 5.660 | 6.000 | 6.000 | 3,762,000 |
| 2023-12-29 | 5.650 | 5.950 | 5.600 | 5.760 | 5.760 | 3,945,000 |
| 2023-12-28 | 5.650 | 5.800 | 5.380 | 5.750 | 5.750 | 5,307,750 |
| 2023-12-27 | 5.050 | 5.890 | 4.900 | 5.650 | 5.650 | 4,251,000 |
| 2023-12-22 | 5.400 | 5.430 | 5.020 | 5.050 | 5.050 | 1,602,000 |
| 2023-12-21 | 5.380 | 5.500 | 5.320 | 5.390 | 5.390 | 2,040,000 |
| 2023-12-20 | 5.320 | 5.470 | 5.320 | 5.400 | 5.400 | 2,112,000 |
| 2023-12-19 | 5.330 | 5.400 | 5.250 | 5.320 | 5.320 | 1,776,000 |
| 2023-12-18 | 5.330 | 5.420 | 5.300 | 5.310 | 5.310 | 1,311,000 |
| 2023-12-15 | 5.240 | 5.450 | 5.220 | 5.330 | 5.330 | 2,310,000 |
| 2023-12-14 | 5.160 | 5.420 | 5.160 | 5.240 | 5.240 | 3,360,000 |
| 2023-12-13 | 5.220 | 5.270 | 5.080 | 5.160 | 5.160 | 2,178,000 |
| 2023-12-12 | 5.000 | 5.350 | 5.000 | 5.220 | 5.220 | 2,469,000 |
| 2023-12-11 | 5.020 | 5.270 | 4.950 | 5.030 | 5.030 | 2,427,000 |
| 2023-12-08 | 4.900 | 5.090 | 4.900 | 5.080 | 5.080 | 1,452,000 |
| 2023-12-07 | 5.000 | 5.000 | 4.830 | 4.960 | 4.960 | 1,404,000 |
| 2023-12-06 | 4.850 | 5.050 | 4.850 | 5.020 | 5.020 | 570,000 |
| 2023-12-05 | 5.020 | 5.020 | 4.810 | 4.930 | 4.930 | 1,221,000 |
| 2023-12-04 | 5.000 | 5.140 | 4.960 | 5.000 | 5.000 | 618,000 |
| 2023-12-01 | 5.610 | 5.610 | 4.950 | 5.020 | 5.020 | 2,427,000 |
| 2023-11-30 | 5.720 | 5.840 | 5.620 | 5.660 | 5.660 | 3,957,000 |
| 2023-11-29 | 5.770 | 5.780 | 5.650 | 5.770 | 5.770 | 1,308,000 |
| 2023-11-28 | 5.800 | 5.830 | 5.590 | 5.770 | 5.770 | 1,065,000 |
| 2023-11-27 | 5.870 | 5.980 | 5.800 | 5.800 | 5.800 | 993,000 |
| 2023-11-24 | 5.940 | 5.940 | 5.840 | 5.940 | 5.940 | 612,000 |
| 2023-11-23 | 5.900 | 5.980 | 5.800 | 5.940 | 5.940 | 2,040,000 |
| 2023-11-22 | 5.800 | 5.940 | 5.640 | 5.880 | 5.880 | 2,465,800 |
| 2023-11-21 | 5.700 | 5.800 | 5.690 | 5.800 | 5.800 | 2,127,000 |
| 2023-11-20 | 5.650 | 5.800 | 5.520 | 5.770 | 5.770 | 2,436,000 |
| 2023-11-17 | 5.510 | 5.750 | 5.480 | 5.750 | 5.750 | 2,658,000 |
| 2023-11-16 | 5.580 | 5.600 | 5.400 | 5.560 | 5.560 | 1,080,000 |
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.