YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 165,000 |
| 2026-07-24 | 1.980 | 1.990 | 1.950 | 1.990 | 1.990 | 42,000 |
| 2026-07-23 | 2.000 | 2.030 | 1.930 | 1.990 | 1.990 | 216,000 |
| 2026-07-22 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 51,000 |
| 2026-07-21 | 1.930 | 2.010 | 1.880 | 2.000 | 2.000 | 546,000 |
| 2026-07-20 | 1.990 | 1.990 | 1.910 | 1.930 | 1.930 | 135,000 |
| 2026-07-17 | 1.970 | 1.970 | 1.920 | 1.930 | 1.930 | 111,000 |
| 2026-07-16 | 1.990 | 1.990 | 1.910 | 1.910 | 1.910 | 213,000 |
| 2026-07-15 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 51,000 |
| 2026-07-14 | 1.930 | 1.950 | 1.930 | 1.940 | 1.940 | 21,000 |
| 2026-07-13 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 9,000 |
| 2026-07-10 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 6,000 |
| 2026-07-09 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 36,000 |
| 2026-07-08 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 9,000 |
| 2026-07-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 3,000 |
| 2026-07-06 | 1.950 | 1.980 | 1.950 | 1.970 | 1.970 | 36,000 |
| 2026-07-03 | 1.950 | 1.980 | 1.950 | 1.970 | 1.970 | 36,000 |
| 2026-07-02 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 12,000 |
| 2026-06-30 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 216,000 |
| 2026-06-29 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 15,000 |
| 2026-06-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 3,000 |
| 2026-06-25 | 1.810 | 1.980 | 1.810 | 1.910 | 1.910 | 204,000 |
| 2026-06-24 | 1.890 | 1.910 | 1.770 | 1.900 | 1.900 | 309,000 |
| 2026-06-23 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 87,000 |
| 2026-06-22 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 60,000 |
| 2026-06-18 | 1.990 | 1.990 | 1.890 | 1.910 | 1.910 | 135,000 |
| 2026-06-17 | 1.790 | 2.000 | 1.790 | 2.000 | 2.000 | 648,000 |
| 2026-06-16 | 1.930 | 1.930 | 1.650 | 1.880 | 1.880 | 432,000 |
| 2026-06-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-06-12 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 72,000 |
| 2026-06-11 | 1.960 | 1.960 | 1.910 | 1.930 | 1.930 | 63,000 |
| 2026-06-10 | 1.980 | 1.990 | 1.960 | 1.960 | 1.960 | 63,000 |
| 2026-06-09 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 51,000 |
| 2026-06-08 | 1.970 | 1.980 | 1.960 | 1.960 | 1.960 | 372,000 |
| 2026-06-05 | 1.960 | 1.990 | 1.960 | 1.970 | 1.970 | 222,000 |
| 2026-06-04 | 1.990 | 1.990 | 1.970 | 1.980 | 1.980 | 172,000 |
| 2026-06-03 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 172,000 |
| 2026-06-02 | 1.990 | 2.000 | 1.950 | 1.990 | 1.990 | 786,000 |
| 2026-06-01 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 66,000 |
| 2026-05-29 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 213,000 |
| 2026-05-28 | 1.950 | 2.030 | 1.900 | 1.980 | 1.980 | 261,000 |
| 2026-05-27 | 1.910 | 1.980 | 1.870 | 1.960 | 1.960 | 669,000 |
| 2026-05-26 | 1.900 | 1.950 | 1.510 | 1.910 | 1.910 | 876,000 |
| 2026-05-22 | 1.890 | 1.930 | 1.890 | 1.900 | 1.900 | 75,000 |
| 2026-05-21 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 333,000 |
| 2026-05-20 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 981,000 |
| 2026-05-19 | 1.900 | 1.900 | 1.850 | 1.860 | 1.860 | 87,000 |
| 2026-05-18 | 1.960 | 1.960 | 1.900 | 1.920 | 1.920 | 393,000 |
| 2026-05-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 36,000 |
| 2026-05-14 | 1.990 | 2.050 | 1.820 | 2.020 | 2.020 | 2,160,000 |
| 2026-05-13 | 1.980 | 2.020 | 1.510 | 1.990 | 1.990 | 1,392,000 |
| 2026-05-12 | 2.020 | 2.020 | 1.960 | 1.970 | 1.970 | 837,000 |
| 2026-05-11 | 2.010 | 2.050 | 1.960 | 2.030 | 2.030 | 402,000 |
| 2026-05-08 | 2.050 | 2.050 | 1.990 | 2.050 | 2.050 | 1,401,000 |
| 2026-05-07 | 2.000 | 2.050 | 1.980 | 2.020 | 2.020 | 1,296,000 |
| 2026-05-06 | 1.950 | 2.070 | 1.950 | 2.010 | 2.010 | 225,000 |
| 2026-05-05 | 2.030 | 2.030 | 2.000 | 2.010 | 2.010 | 72,000 |
| 2026-05-04 | 1.980 | 2.010 | 1.980 | 1.980 | 1.980 | 60,000 |
| 2026-04-30 | 2.050 | 2.050 | 1.980 | 1.980 | 1.980 | 264,000 |
| 2026-04-29 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 135,000 |
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.