YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.090 | 4.720 | 4.060 | 4.550 | 4.550 | 1,596,600 |
| 2023-08-17 | 4.030 | 4.350 | 3.980 | 4.300 | 4.300 | 435,000 |
| 2023-08-16 | 4.100 | 4.180 | 4.000 | 4.080 | 4.080 | 720,000 |
| 2023-08-15 | 4.300 | 4.500 | 4.180 | 4.190 | 4.190 | 521,714 |
| 2023-08-14 | 4.830 | 4.850 | 3.990 | 4.370 | 4.370 | 1,872,000 |
| 2023-08-11 | 4.950 | 4.990 | 4.900 | 4.990 | 4.990 | 147,000 |
| 2023-08-10 | 5.200 | 5.200 | 5.020 | 5.050 | 5.050 | 143,860 |
| 2023-08-09 | 5.240 | 5.290 | 5.110 | 5.150 | 5.150 | 255,115 |
| 2023-08-08 | 4.750 | 5.240 | 4.750 | 5.180 | 5.180 | 2,796,000 |
| 2023-08-07 | 4.900 | 5.020 | 4.820 | 4.900 | 4.900 | 1,863,000 |
| 2023-08-04 | 5.060 | 5.220 | 4.940 | 4.940 | 4.940 | 1,273,000 |
| 2023-08-03 | 5.070 | 5.210 | 5.050 | 5.120 | 5.120 | 900,000 |
| 2023-08-02 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 2,271,000 |
| 2023-08-01 | 5.580 | 5.580 | 5.090 | 5.220 | 5.220 | 3,834,000 |
| 2023-07-31 | 5.910 | 5.950 | 5.530 | 5.610 | 5.610 | 6,006,000 |
| 2023-07-28 | 5.630 | 5.900 | 5.560 | 5.880 | 5.880 | 5,677,000 |
| 2023-07-27 | 5.450 | 5.790 | 5.210 | 5.700 | 5.700 | 8,374,000 |
| 2023-07-26 | 5.500 | 5.870 | 5.360 | 5.430 | 5.430 | 7,249,000 |
| 2023-07-25 | 5.300 | 5.590 | 5.100 | 5.520 | 5.520 | 8,079,000 |
| 2023-07-24 | 5.430 | 5.630 | 5.200 | 5.240 | 5.240 | 6,152,400 |
| 2023-07-21 | 5.150 | 5.480 | 4.990 | 5.430 | 5.430 | 7,750,600 |
| 2023-07-20 | 4.760 | 5.230 | 4.670 | 5.150 | 5.150 | 7,976,000 |
| 2023-07-19 | 4.600 | 4.850 | 4.510 | 4.790 | 4.790 | 729,000 |
| 2023-07-18 | 4.540 | 4.650 | 4.420 | 4.620 | 4.620 | 237,000 |
| 2023-07-14 | 4.510 | 4.510 | 4.420 | 4.490 | 4.490 | 72,000 |
| 2023-07-13 | 4.700 | 4.710 | 4.550 | 4.570 | 4.570 | 105,000 |
| 2023-07-12 | 4.650 | 4.670 | 4.550 | 4.550 | 4.550 | 111,000 |
| 2023-07-11 | 4.380 | 4.840 | 4.380 | 4.840 | 4.840 | 741,000 |
| 2023-07-10 | 4.570 | 4.570 | 4.330 | 4.330 | 4.330 | 114,000 |
| 2023-07-07 | 4.560 | 4.680 | 4.550 | 4.570 | 4.570 | 846,000 |
| 2023-07-06 | 4.760 | 4.800 | 4.540 | 4.700 | 4.700 | 1,029,200 |
| 2023-07-05 | 4.680 | 4.850 | 4.680 | 4.800 | 4.800 | 201,000 |
| 2023-07-04 | 4.500 | 4.690 | 4.380 | 4.680 | 4.680 | 738,000 |
| 2023-07-03 | 4.130 | 4.630 | 4.130 | 4.570 | 4.570 | 909,000 |
| 2023-06-30 | 4.660 | 4.660 | 4.160 | 4.290 | 4.290 | 1,503,000 |
| 2023-06-29 | 4.670 | 4.760 | 4.400 | 4.400 | 4.400 | 483,000 |
| 2023-06-28 | 4.780 | 4.960 | 4.670 | 4.670 | 4.670 | 1,956,000 |
| 2023-06-27 | 5.170 | 5.170 | 4.740 | 4.910 | 4.910 | 1,146,000 |
| 2023-06-26 | 4.880 | 5.120 | 4.760 | 5.100 | 5.100 | 1,692,000 |
| 2023-06-23 | 4.540 | 4.890 | 4.540 | 4.890 | 4.890 | 1,467,000 |
| 2023-06-21 | 4.880 | 4.880 | 4.510 | 4.740 | 4.740 | 183,000 |
| 2023-06-20 | 4.640 | 4.890 | 4.570 | 4.880 | 4.880 | 1,629,300 |
| 2023-06-19 | 4.710 | 4.720 | 4.560 | 4.640 | 4.640 | 303,000 |
| 2023-06-16 | 4.680 | 4.870 | 4.680 | 4.710 | 4.710 | 369,000 |
| 2023-06-15 | 4.710 | 4.770 | 4.480 | 4.690 | 4.690 | 574,000 |
| 2023-06-14 | 4.360 | 4.790 | 4.360 | 4.750 | 4.750 | 1,677,000 |
| 2023-06-13 | 3.900 | 4.400 | 3.900 | 4.360 | 4.360 | 2,166,000 |
| 2023-06-12 | 3.860 | 3.930 | 3.850 | 3.930 | 3.930 | 291,000 |
| 2023-06-09 | 3.800 | 4.000 | 3.700 | 3.860 | 3.860 | 1,173,000 |
| 2023-06-08 | 3.620 | 3.900 | 3.600 | 3.750 | 3.750 | 291,000 |
| 2023-06-07 | 3.720 | 3.770 | 3.700 | 3.720 | 3.720 | 246,000 |
| 2023-06-06 | 3.830 | 3.850 | 3.760 | 3.760 | 3.760 | 138,000 |
| 2023-06-05 | 3.730 | 3.830 | 3.670 | 3.820 | 3.820 | 123,000 |
| 2023-06-02 | 3.830 | 3.900 | 3.730 | 3.730 | 3.730 | 483,000 |
| 2023-06-01 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 558,000 |
| 2023-05-31 | 3.680 | 3.960 | 3.640 | 3.820 | 3.820 | 1,119,000 |
| 2023-05-30 | 3.810 | 3.820 | 3.700 | 3.700 | 3.700 | 246,000 |
| 2023-05-29 | 3.900 | 3.980 | 3.710 | 3.930 | 3.930 | 249,000 |
| 2023-05-25 | 3.800 | 4.140 | 3.730 | 3.950 | 3.950 | 769,000 |
| 2023-05-24 | 3.810 | 3.870 | 3.770 | 3.810 | 3.810 | 60,000 |
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.