YH Entertainment Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.420	2.510	2.420	2.470	2.470	1,269,000
2026-01-23	2.430	2.460	2.330	2.420	2.420	1,198,800
2026-01-22	2.490	2.510	2.430	2.460	2.460	1,095,000
2026-01-21	2.490	2.510	2.380	2.500	2.500	2,646,000
2026-01-20	2.450	2.550	2.450	2.490	2.490	2,439,000
2026-01-19	2.430	2.470	2.420	2.450	2.450	1,257,000
2026-01-16	2.340	2.470	2.340	2.430	2.430	981,000
2026-01-15	2.350	2.520	2.250	2.340	2.340	11,532,000
2026-01-14	2.380	2.450	2.350	2.400	2.400	4,812,000
2026-01-13	2.410	2.530	2.350	2.390	2.390	2,889,000
2026-01-12	2.380	2.540	2.370	2.480	2.480	3,543,000
2026-01-09	2.460	2.500	2.370	2.370	2.370	1,989,000
2026-01-08	2.440	2.480	2.390	2.420	2.420	2,292,000
2026-01-07	2.400	2.490	2.380	2.400	2.400	44,695,000
2026-01-06	2.390	2.400	2.290	2.380	2.380	1,311,000
2026-01-05	2.540	2.540	2.360	2.360	2.360	1,534,500
2026-01-02	2.460	2.550	2.340	2.550	2.550	1,508,000
2025-12-31	2.410	2.480	2.360	2.460	2.460	1,260,000
2025-12-30	2.460	2.490	2.330	2.460	2.460	4,767,000
2025-12-29	2.380	2.500	2.350	2.460	2.460	6,182,000
2025-12-24	2.450	2.450	2.320	2.380	2.380	1,059,000
2025-12-23	2.290	2.450	2.280	2.450	2.450	2,547,000
2025-12-22	2.360	2.370	2.280	2.320	2.320	312,000
2025-12-19	2.270	2.310	2.250	2.300	2.300	309,000
2025-12-18	2.280	2.360	2.270	2.310	2.310	405,000
2025-12-17	2.270	2.350	2.230	2.320	2.320	666,000
2025-12-16	2.270	2.270	2.190	2.210	2.210	519,000
2025-12-15	2.450	2.450	2.240	2.270	2.270	1,203,000
2025-12-12	2.400	2.500	2.380	2.450	2.450	4,827,000
2025-12-11	2.190	2.420	2.190	2.360	2.360	3,118,000
2025-12-10	2.130	2.180	2.060	2.140	2.140	1,011,000
2025-12-09	2.110	2.180	2.090	2.130	2.130	1,279,000
2025-12-08	2.250	2.250	2.000	2.090	2.090	1,443,000
2025-12-05	2.030	2.120	1.950	2.100	2.100	1,080,000
2025-12-04	2.120	2.120	1.990	2.010	2.010	457,000
2025-12-03	2.110	2.110	2.040	2.070	2.070	360,000
2025-12-02	2.140	2.160	2.040	2.120	2.120	216,000
2025-12-01	2.110	2.160	2.040	2.110	2.110	225,000
2025-11-28	2.320	2.320	2.100	2.110	2.110	558,000
2025-11-27	2.280	2.300	2.220	2.250	2.250	384,000
2025-11-26	2.260	2.290	2.130	2.190	2.190	10,266,000
2025-11-25	2.350	2.350	2.250	2.250	2.250	351,000
2025-11-24	2.140	2.320	2.140	2.260	2.260	1,497,000
2025-11-21	1.940	2.150	1.940	2.140	2.140	3,963,200
2025-11-20	2.010	2.060	1.970	1.990	1.990	819,000
2025-11-19	2.040	2.050	1.950	2.020	2.020	1,038,000
2025-11-18	1.980	2.100	1.970	2.030	2.030	1,422,000
2025-11-17	1.900	2.060	1.900	2.030	2.030	3,534,000
2025-11-14	1.760	2.000	1.730	1.900	1.900	2,797,000
2025-11-13	1.900	1.900	1.670	1.760	1.760	2,592,000
2025-11-12	1.920	1.960	1.860	1.860	1.860	1,079,000
2025-11-11	2.070	2.120	1.860	1.920	1.920	2,120,000
2025-11-10	2.090	2.110	1.950	2.060	2.060	1,437,000
2025-11-07	2.260	2.400	2.050	2.100	2.100	2,306,000
2025-11-06	2.220	2.320	2.200	2.320	2.320	648,000
2025-11-05	2.290	2.330	2.260	2.260	2.260	1,326,000
2025-11-04	2.360	2.400	2.280	2.280	2.280	981,000
2025-11-03	2.270	2.380	2.260	2.330	2.330	165,000
2025-10-31	2.300	2.300	2.250	2.270	2.270	651,000
2025-10-30	2.490	2.490	2.280	2.290	2.290	2,310,000

← NewerPage 4 of 16 · 921 trading daysOlder →

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.