YH Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2.120 | 2.220 | 2.000 | 2.070 | 2.070 | 2,985,000 |
| 2025-07-31 | 2.240 | 2.240 | 2.120 | 2.130 | 2.130 | 1,368,000 |
| 2025-07-30 | 2.320 | 2.360 | 2.210 | 2.250 | 2.250 | 882,000 |
| 2025-07-29 | 2.390 | 2.390 | 2.270 | 2.320 | 2.320 | 1,080,000 |
| 2025-07-28 | 2.360 | 2.480 | 2.290 | 2.390 | 2.390 | 2,173,300 |
| 2025-07-25 | 2.460 | 2.460 | 2.360 | 2.400 | 2.400 | 1,188,000 |
| 2025-07-24 | 2.510 | 2.580 | 2.360 | 2.460 | 2.460 | 3,015,300 |
| 2025-07-23 | 2.680 | 2.680 | 2.510 | 2.510 | 2.510 | 2,676,500 |
| 2025-07-22 | 2.860 | 2.860 | 2.660 | 2.680 | 2.680 | 1,398,000 |
| 2025-07-21 | 2.800 | 2.890 | 2.780 | 2.810 | 2.810 | 1,161,000 |
| 2025-07-18 | 2.800 | 2.830 | 2.750 | 2.800 | 2.800 | 1,305,000 |
| 2025-07-17 | 2.930 | 2.930 | 2.760 | 2.800 | 2.800 | 2,445,000 |
| 2025-07-16 | 3.000 | 3.090 | 2.880 | 2.900 | 2.900 | 1,671,000 |
| 2025-07-15 | 3.030 | 3.060 | 2.930 | 2.930 | 2.930 | 993,000 |
| 2025-07-14 | 2.920 | 3.040 | 2.830 | 3.020 | 3.020 | 2,709,150 |
| 2025-07-11 | 2.830 | 3.000 | 2.830 | 2.920 | 2.920 | 2,247,000 |
| 2025-07-10 | 2.720 | 2.990 | 2.720 | 2.870 | 2.870 | 3,702,000 |
| 2025-07-09 | 2.730 | 2.950 | 2.650 | 2.720 | 2.720 | 5,025,000 |
| 2025-07-08 | 2.810 | 2.850 | 2.630 | 2.730 | 2.730 | 5,568,300 |
| 2025-07-07 | 2.890 | 2.950 | 2.810 | 2.840 | 2.840 | 1,077,300 |
| 2025-07-04 | 3.100 | 3.100 | 2.850 | 2.880 | 2.880 | 5,757,150 |
| 2025-07-03 | 3.320 | 3.320 | 3.060 | 3.110 | 3.110 | 3,192,000 |
| 2025-07-02 | 3.100 | 3.400 | 3.060 | 3.290 | 3.290 | 6,018,000 |
| 2025-06-30 | 2.960 | 3.190 | 2.950 | 3.060 | 3.060 | 4,311,500 |
| 2025-06-27 | 3.090 | 3.200 | 2.990 | 3.000 | 3.000 | 4,839,000 |
| 2025-06-26 | 3.020 | 3.200 | 2.950 | 3.090 | 3.090 | 6,285,000 |
| 2025-06-25 | 3.550 | 3.550 | 3.040 | 3.060 | 3.060 | 11,913,720 |
| 2025-06-24 | 3.320 | 3.630 | 3.320 | 3.550 | 3.550 | 6,804,875 |
| 2025-06-23 | 3.170 | 3.480 | 3.070 | 3.320 | 3.320 | 11,796,000 |
| 2025-06-20 | 3.630 | 3.760 | 3.230 | 3.240 | 3.240 | 14,466,000 |
| 2025-06-19 | 3.900 | 4.060 | 3.450 | 3.650 | 3.650 | 15,117,000 |
| 2025-06-18 | 3.280 | 4.480 | 3.220 | 3.900 | 3.900 | 25,866,135 |
| 2025-06-17 | 3.120 | 3.360 | 3.060 | 3.350 | 3.350 | 12,667,000 |
| 2025-06-16 | 3.040 | 3.280 | 3.030 | 3.070 | 3.070 | 8,493,000 |
| 2025-06-13 | 3.050 | 3.220 | 3.000 | 3.070 | 3.070 | 7,334,000 |
| 2025-06-12 | 3.000 | 3.230 | 2.850 | 3.050 | 3.050 | 18,252,500 |
| 2025-06-11 | 2.950 | 3.090 | 2.850 | 2.920 | 2.920 | 12,594,000 |
| 2025-06-10 | 2.350 | 2.680 | 2.300 | 2.670 | 2.670 | 9,894,850 |
| 2025-06-09 | 2.550 | 2.720 | 2.270 | 2.350 | 2.350 | 10,538,120 |
| 2025-06-06 | 2.230 | 2.570 | 2.230 | 2.480 | 2.480 | 22,446,500 |
| 2025-06-05 | 2.310 | 2.390 | 2.230 | 2.230 | 2.230 | 3,387,000 |
| 2025-06-04 | 2.300 | 2.500 | 2.270 | 2.310 | 2.310 | 4,224,000 |
| 2025-06-03 | 2.330 | 2.490 | 2.270 | 2.340 | 2.340 | 3,587,000 |
| 2025-06-02 | 2.200 | 2.590 | 2.200 | 2.350 | 2.350 | 5,169,000 |
| 2025-05-30 | 2.310 | 2.400 | 2.220 | 2.320 | 2.320 | 2,724,000 |
| 2025-05-29 | 2.500 | 2.560 | 2.240 | 2.300 | 2.300 | 6,692,000 |
| 2025-05-28 | 2.240 | 2.650 | 2.200 | 2.540 | 2.540 | 19,045,001 |
| 2025-05-27 | 1.790 | 2.330 | 1.790 | 2.240 | 2.240 | 8,073,000 |
| 2025-05-26 | 1.750 | 1.790 | 1.660 | 1.790 | 1.790 | 2,517,000 |
| 2025-05-23 | 1.730 | 1.740 | 1.670 | 1.670 | 1.670 | 3,348,000 |
| 2025-05-22 | 1.800 | 1.800 | 1.650 | 1.730 | 1.730 | 4,563,000 |
| 2025-05-21 | 1.830 | 1.900 | 1.750 | 1.800 | 1.800 | 4,599,000 |
| 2025-05-20 | 1.510 | 1.780 | 1.510 | 1.760 | 1.760 | 6,376,000 |
| 2025-05-19 | 1.950 | 1.950 | 1.500 | 1.540 | 1.540 | 6,539,999 |
| 2025-05-16 | 2.000 | 2.170 | 1.570 | 1.860 | 1.860 | 12,032,600 |
| 2025-05-15 | 1.510 | 2.000 | 1.510 | 2.000 | 2.000 | 16,792,200 |
| 2025-05-14 | 1.180 | 1.690 | 1.160 | 1.510 | 1.510 | 15,181,000 |
| 2025-05-13 | 0.920 | 1.220 | 0.920 | 1.160 | 1.160 | 12,808,000 |
| 2025-05-12 | 0.720 | 0.950 | 0.720 | 0.910 | 0.910 | 9,927,000 |
| 2025-05-09 | 0.660 | 0.700 | 0.660 | 0.700 | 0.700 | 1,827,000 |
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.