YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.900 | 4.010 | 3.800 | 3.810 | 3.810 | 405,000 |
| 2023-05-22 | 4.090 | 4.090 | 3.850 | 3.880 | 3.880 | 1,092,000 |
| 2023-05-19 | 4.130 | 4.230 | 3.980 | 4.030 | 4.030 | 945,000 |
| 2023-05-18 | 4.160 | 4.260 | 4.140 | 4.210 | 4.210 | 462,000 |
| 2023-05-17 | 4.200 | 4.270 | 4.190 | 4.230 | 4.230 | 606,000 |
| 2023-05-16 | 4.280 | 4.290 | 4.140 | 4.180 | 4.180 | 744,000 |
| 2023-05-15 | 4.070 | 4.290 | 4.070 | 4.280 | 4.280 | 726,000 |
| 2023-05-12 | 4.400 | 4.460 | 4.210 | 4.260 | 4.260 | 945,000 |
| 2023-05-11 | 4.100 | 4.450 | 4.100 | 4.310 | 4.310 | 1,119,000 |
| 2023-05-10 | 3.980 | 4.340 | 3.930 | 4.290 | 4.290 | 1,218,000 |
| 2023-05-09 | 4.180 | 4.180 | 4.070 | 4.080 | 4.080 | 60,000 |
| 2023-05-08 | 3.970 | 4.350 | 3.970 | 4.180 | 4.180 | 234,000 |
| 2023-05-05 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 117,000 |
| 2023-05-04 | 4.150 | 4.270 | 3.980 | 4.140 | 4.140 | 2,217,000 |
| 2023-05-03 | 4.020 | 4.080 | 4.020 | 4.030 | 4.030 | 363,000 |
| 2023-05-02 | 4.170 | 4.190 | 4.000 | 4.190 | 4.190 | 2,316,000 |
| 2023-04-28 | 4.210 | 4.390 | 4.190 | 4.320 | 4.320 | 981,000 |
| 2023-04-27 | 4.080 | 4.490 | 3.910 | 4.160 | 4.160 | 1,863,000 |
| 2023-04-26 | 4.330 | 4.330 | 3.910 | 4.030 | 4.030 | 549,000 |
| 2023-04-25 | 4.420 | 4.420 | 4.250 | 4.280 | 4.280 | 237,000 |
| 2023-04-24 | 4.500 | 4.540 | 4.370 | 4.370 | 4.370 | 249,000 |
| 2023-04-21 | 4.560 | 4.970 | 4.430 | 4.490 | 4.490 | 5,014,000 |
| 2023-04-20 | 4.310 | 4.440 | 4.310 | 4.440 | 4.440 | 705,000 |
| 2023-04-19 | 4.250 | 4.440 | 4.250 | 4.310 | 4.310 | 1,215,000 |
| 2023-04-18 | 4.200 | 4.380 | 4.180 | 4.210 | 4.210 | 1,881,000 |
| 2023-04-17 | 4.310 | 4.420 | 4.160 | 4.310 | 4.310 | 168,000 |
| 2023-04-14 | 4.500 | 4.500 | 4.310 | 4.310 | 4.310 | 726,000 |
| 2023-04-13 | 4.610 | 4.610 | 4.420 | 4.500 | 4.500 | 621,000 |
| 2023-04-12 | 4.490 | 4.620 | 4.490 | 4.610 | 4.610 | 1,455,000 |
| 2023-04-11 | 4.990 | 4.990 | 4.460 | 4.500 | 4.500 | 210,000 |
| 2023-04-06 | 4.760 | 4.760 | 4.270 | 4.600 | 4.600 | 1,452,000 |
| 2023-04-04 | 5.010 | 5.010 | 4.760 | 4.870 | 4.870 | 588,000 |
| 2023-04-03 | 5.280 | 5.300 | 5.000 | 5.100 | 5.100 | 507,000 |
| 2023-03-31 | 5.090 | 5.480 | 4.950 | 5.270 | 5.270 | 3,738,000 |
| 2023-03-30 | 4.510 | 5.290 | 4.510 | 5.140 | 5.140 | 4,323,000 |
| 2023-03-29 | 4.620 | 4.630 | 4.500 | 4.530 | 4.530 | 264,000 |
| 2023-03-28 | 4.480 | 4.740 | 4.480 | 4.630 | 4.630 | 282,000 |
| 2023-03-27 | 4.460 | 4.550 | 4.460 | 4.480 | 4.480 | 399,000 |
| 2023-03-24 | 4.800 | 4.800 | 4.510 | 4.620 | 4.620 | 375,000 |
| 2023-03-23 | 4.880 | 4.880 | 4.730 | 4.800 | 4.800 | 393,000 |
| 2023-03-22 | 4.910 | 5.080 | 4.700 | 4.830 | 4.830 | 1,062,000 |
| 2023-03-21 | 4.960 | 4.990 | 4.860 | 4.910 | 4.910 | 342,000 |
| 2023-03-20 | 5.110 | 5.120 | 4.910 | 4.960 | 4.960 | 450,000 |
| 2023-03-17 | 5.190 | 5.350 | 5.160 | 5.180 | 5.180 | 1,047,000 |
| 2023-03-16 | 5.000 | 5.190 | 4.910 | 5.190 | 5.190 | 507,000 |
| 2023-03-15 | 4.760 | 5.100 | 4.760 | 5.010 | 5.010 | 438,000 |
| 2023-03-14 | 4.930 | 4.940 | 4.650 | 4.730 | 4.730 | 591,600 |
| 2023-03-13 | 4.950 | 5.120 | 4.730 | 4.950 | 4.950 | 564,000 |
| 2023-03-10 | 5.120 | 5.230 | 4.810 | 4.980 | 4.980 | 960,000 |
| 2023-03-09 | 4.780 | 5.350 | 4.780 | 5.120 | 5.120 | 2,815,400 |
| 2023-03-08 | 4.370 | 4.900 | 4.260 | 4.780 | 4.780 | 1,101,000 |
| 2023-03-07 | 4.560 | 4.600 | 4.380 | 4.380 | 4.380 | 387,000 |
| 2023-03-06 | 3.860 | 4.600 | 3.860 | 4.560 | 4.560 | 1,191,400 |
| 2023-03-03 | 3.820 | 3.890 | 3.790 | 3.850 | 3.850 | 253,400 |
| 2023-03-02 | 3.870 | 3.870 | 3.700 | 3.720 | 3.720 | 381,000 |
| 2023-03-01 | 4.000 | 4.300 | 3.900 | 3.900 | 3.900 | 510,000 |
| 2023-02-28 | 4.190 | 4.190 | 3.600 | 4.020 | 4.020 | 858,000 |
| 2023-02-27 | 4.280 | 4.390 | 4.110 | 4.190 | 4.190 | 258,000 |
| 2023-02-24 | 4.180 | 4.400 | 4.180 | 4.340 | 4.340 | 339,000 |
| 2023-02-23 | 4.360 | 4.400 | 4.280 | 4.330 | 4.330 | 141,000 |
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.