YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 5.470 | 5.580 | 5.440 | 5.550 | 5.550 | 1,920,000 |
| 2023-11-14 | 5.410 | 5.620 | 5.350 | 5.470 | 5.470 | 4,023,000 |
| 2023-11-13 | 5.200 | 5.550 | 5.200 | 5.410 | 5.410 | 2,061,000 |
| 2023-11-10 | 5.000 | 5.400 | 4.940 | 5.290 | 5.290 | 4,740,000 |
| 2023-11-09 | 5.200 | 5.250 | 4.800 | 5.090 | 5.090 | 3,600,000 |
| 2023-11-08 | 5.230 | 5.300 | 5.100 | 5.220 | 5.220 | 1,881,000 |
| 2023-11-07 | 5.250 | 5.420 | 5.110 | 5.230 | 5.230 | 1,854,000 |
| 2023-11-06 | 5.220 | 5.340 | 5.150 | 5.250 | 5.250 | 1,122,000 |
| 2023-11-03 | 5.020 | 5.350 | 4.960 | 5.200 | 5.200 | 1,827,000 |
| 2023-11-02 | 5.000 | 5.190 | 4.930 | 5.050 | 5.050 | 1,014,000 |
| 2023-11-01 | 5.790 | 5.850 | 4.890 | 5.000 | 5.000 | 3,924,000 |
| 2023-10-31 | 6.030 | 6.030 | 5.700 | 5.820 | 5.820 | 3,900,000 |
| 2023-10-30 | 5.650 | 6.070 | 5.590 | 6.020 | 6.020 | 3,882,000 |
| 2023-10-27 | 5.540 | 5.830 | 5.460 | 5.780 | 5.780 | 3,603,600 |
| 2023-10-26 | 5.600 | 5.630 | 5.190 | 5.540 | 5.540 | 2,442,000 |
| 2023-10-25 | 5.420 | 5.680 | 5.370 | 5.600 | 5.600 | 3,558,000 |
| 2023-10-24 | 5.460 | 5.480 | 5.300 | 5.380 | 5.380 | 1,143,000 |
| 2023-10-20 | 5.430 | 5.500 | 5.320 | 5.460 | 5.460 | 849,000 |
| 2023-10-19 | 5.510 | 5.550 | 5.340 | 5.420 | 5.420 | 1,056,000 |
| 2023-10-18 | 5.600 | 5.600 | 5.370 | 5.510 | 5.510 | 744,000 |
| 2023-10-17 | 5.370 | 5.640 | 5.230 | 5.600 | 5.600 | 2,895,000 |
| 2023-10-16 | 5.650 | 5.650 | 5.200 | 5.390 | 5.390 | 3,258,000 |
| 2023-10-13 | 5.880 | 5.880 | 5.610 | 5.730 | 5.730 | 1,395,000 |
| 2023-10-12 | 5.930 | 6.000 | 5.470 | 5.880 | 5.880 | 2,622,000 |
| 2023-10-11 | 5.700 | 5.990 | 5.680 | 5.930 | 5.930 | 4,197,438 |
| 2023-10-10 | 5.280 | 5.700 | 5.120 | 5.700 | 5.700 | 4,623,000 |
| 2023-10-09 | 5.270 | 5.460 | 5.270 | 5.330 | 5.330 | 1,460,719 |
| 2023-10-06 | 5.100 | 5.350 | 5.100 | 5.270 | 5.270 | 2,232,000 |
| 2023-10-05 | 5.070 | 5.230 | 4.950 | 5.080 | 5.080 | 1,029,000 |
| 2023-10-04 | 5.300 | 5.300 | 4.900 | 5.100 | 5.100 | 825,000 |
| 2023-10-03 | 5.910 | 5.910 | 5.200 | 5.200 | 5.200 | 1,188,000 |
| 2023-09-29 | 5.850 | 5.930 | 5.530 | 5.910 | 5.910 | 4,884,000 |
| 2023-09-28 | 5.540 | 5.860 | 5.430 | 5.850 | 5.850 | 5,121,800 |
| 2023-09-27 | 5.340 | 5.560 | 5.150 | 5.510 | 5.510 | 3,489,000 |
| 2023-09-26 | 5.500 | 5.540 | 5.260 | 5.340 | 5.340 | 1,683,000 |
| 2023-09-25 | 5.380 | 5.530 | 5.290 | 5.500 | 5.500 | 1,602,000 |
| 2023-09-22 | 5.230 | 5.500 | 5.100 | 5.450 | 5.450 | 3,654,000 |
| 2023-09-21 | 5.100 | 5.280 | 4.990 | 5.220 | 5.220 | 2,385,000 |
| 2023-09-20 | 5.220 | 5.300 | 4.910 | 5.160 | 5.160 | 1,767,000 |
| 2023-09-19 | 5.050 | 5.220 | 4.800 | 5.220 | 5.220 | 1,794,000 |
| 2023-09-18 | 5.200 | 5.200 | 4.840 | 5.050 | 5.050 | 1,083,000 |
| 2023-09-15 | 5.280 | 5.330 | 5.010 | 5.130 | 5.130 | 1,074,000 |
| 2023-09-14 | 4.960 | 5.330 | 4.960 | 5.200 | 5.200 | 2,633,245 |
| 2023-09-13 | 4.740 | 4.980 | 4.620 | 4.950 | 4.950 | 1,380,000 |
| 2023-09-12 | 4.680 | 4.720 | 4.490 | 4.690 | 4.690 | 1,116,000 |
| 2023-09-11 | 4.600 | 4.610 | 4.400 | 4.460 | 4.460 | 369,000 |
| 2023-09-07 | 4.600 | 4.640 | 4.390 | 4.460 | 4.460 | 903,100 |
| 2023-09-06 | 4.560 | 4.640 | 4.510 | 4.580 | 4.580 | 630,000 |
| 2023-09-05 | 4.750 | 4.840 | 4.540 | 4.540 | 4.540 | 1,563,000 |
| 2023-09-04 | 5.090 | 5.090 | 4.400 | 4.510 | 4.510 | 1,365,000 |
| 2023-09-01 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-08-31 | 5.110 | 5.190 | 4.730 | 4.850 | 4.850 | 1,695,713 |
| 2023-08-30 | 4.810 | 5.160 | 4.760 | 5.110 | 5.110 | 3,213,000 |
| 2023-08-29 | 4.730 | 4.880 | 4.710 | 4.820 | 4.820 | 57,000 |
| 2023-08-28 | 4.850 | 4.900 | 4.710 | 4.890 | 4.890 | 648,000 |
| 2023-08-25 | 4.720 | 4.950 | 4.720 | 4.850 | 4.850 | 633,000 |
| 2023-08-24 | 4.600 | 4.920 | 4.550 | 4.810 | 4.810 | 189,000 |
| 2023-08-23 | 4.610 | 4.770 | 4.610 | 4.680 | 4.680 | 213,000 |
| 2023-08-22 | 4.650 | 4.780 | 4.620 | 4.700 | 4.700 | 279,000 |
| 2023-08-21 | 4.550 | 4.830 | 4.550 | 4.680 | 4.680 | 822,000 |
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.