YH Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.390	2.480	2.380	2.430	2.430	519,000
2025-10-27	2.440	2.490	2.370	2.440	2.440	1,101,000
2025-10-24	2.550	2.550	2.390	2.390	2.390	1,218,000
2025-10-23	2.530	2.640	2.470	2.480	2.480	1,059,000
2025-10-22	2.430	2.640	2.430	2.530	2.530	1,284,000
2025-10-21	2.470	2.550	2.470	2.480	2.480	1,155,000
2025-10-20	2.410	2.540	2.410	2.470	2.470	458,800
2025-10-17	2.480	2.550	2.430	2.440	2.440	921,000
2025-10-16	2.470	2.660	2.470	2.480	2.480	2,424,000
2025-10-15	2.600	2.640	2.500	2.510	2.510	3,360,000
2025-10-14	2.420	2.630	2.420	2.590	2.590	3,117,000
2025-10-13	2.310	2.380	2.170	2.350	2.350	1,371,000
2025-10-10	2.460	2.460	2.250	2.310	2.310	3,205,000
2025-10-09	2.560	2.610	2.460	2.460	2.460	1,488,000
2025-10-08	2.550	2.610	2.450	2.610	2.610	867,000
2025-10-06	2.620	2.640	2.520	2.520	2.520	489,000
2025-10-03	2.500	2.680	2.450	2.650	2.650	988,001
2025-10-02	2.500	2.610	2.480	2.560	2.560	1,254,000
2025-09-30	2.530	2.630	2.500	2.600	2.600	888,000
2025-09-29	2.510	2.510	2.430	2.470	2.470	1,263,000
2025-09-26	2.430	2.510	2.410	2.480	2.480	498,000
2025-09-25	2.480	2.520	2.430	2.430	2.430	780,000
2025-09-24	2.500	2.500	2.360	2.410	2.410	945,000
2025-09-23	2.580	2.580	2.350	2.500	2.500	2,013,000
2025-09-22	2.510	2.640	2.510	2.580	2.580	3,651,000
2025-09-19	2.440	2.620	2.430	2.520	2.520	2,511,000
2025-09-18	2.420	2.530	2.420	2.450	2.450	813,000
2025-09-17	2.460	2.530	2.450	2.490	2.490	825,000
2025-09-16	2.470	2.570	2.460	2.460	2.460	1,749,100
2025-09-15	2.630	2.710	2.540	2.550	2.550	2,151,000
2025-09-12	2.590	2.800	2.500	2.580	2.580	5,936,880
2025-09-11	2.500	2.600	2.460	2.490	2.490	2,064,380
2025-09-10	2.310	2.700	2.310	2.560	2.560	4,890,000
2025-09-09	2.480	2.480	2.260	2.300	2.300	1,584,000
2025-09-08	2.500	2.600	2.320	2.360	2.360	2,405,999
2025-09-05	2.150	2.730	2.130	2.500	2.500	16,852,200
2025-09-04	1.970	2.120	1.970	2.100	2.100	1,947,000
2025-09-03	2.010	2.010	1.950	1.970	1.970	1,404,000
2025-09-02	2.050	2.050	1.960	2.010	2.010	1,287,000
2025-09-01	2.070	2.120	2.040	2.100	2.100	609,000
2025-08-29	2.100	2.100	2.000	2.060	2.060	2,325,000
2025-08-28	2.160	2.220	2.030	2.100	2.100	1,905,000
2025-08-27	2.270	2.270	2.070	2.090	2.090	2,691,000
2025-08-26	2.350	2.350	2.130	2.150	2.150	2,130,000
2025-08-25	2.270	2.370	2.270	2.300	2.300	1,516,200
2025-08-22	2.230	2.290	2.210	2.270	2.270	342,000
2025-08-21	2.210	2.320	2.210	2.250	2.250	675,000
2025-08-20	2.190	2.250	2.130	2.200	2.200	1,074,000
2025-08-19	2.310	2.310	2.150	2.190	2.190	1,686,000
2025-08-18	2.190	2.380	2.190	2.300	2.300	2,379,700
2025-08-15	2.300	2.300	2.150	2.190	2.190	2,180,200
2025-08-14	2.420	2.430	2.300	2.300	2.300	1,369,000
2025-08-13	2.250	2.480	2.210	2.420	2.420	5,667,000
2025-08-12	2.240	2.380	2.130	2.200	2.200	2,202,000
2025-08-11	2.180	2.260	2.140	2.160	2.160	1,065,000
2025-08-08	2.210	2.210	2.110	2.120	2.120	930,000
2025-08-07	2.170	2.340	2.160	2.240	2.240	1,603,000
2025-08-06	2.100	2.340	2.060	2.160	2.160	4,230,400
2025-08-05	2.120	2.130	2.020	2.130	2.130	927,586
2025-08-04	2.050	2.140	2.050	2.120	2.120	1,142,572

← NewerPage 5 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.