YH Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.670	0.680	0.660	0.660	0.660	594,000
2025-05-07	0.650	0.660	0.650	0.660	0.660	66,000
2025-05-06	0.630	0.670	0.630	0.650	0.650	525,000
2025-05-02	0.640	0.640	0.630	0.630	0.630	75,000
2025-04-30	0.600	0.640	0.600	0.640	0.640	1,488,000
2025-04-29	0.600	0.610	0.590	0.600	0.600	1,182,000
2025-04-28	0.600	0.600	0.590	0.600	0.600	339,000
2025-04-25	0.590	0.600	0.590	0.590	0.590	717,000
2025-04-24	0.610	0.620	0.590	0.590	0.590	3,324,000
2025-04-23	0.620	0.630	0.610	0.630	0.630	534,000
2025-04-22	0.620	0.630	0.600	0.620	0.620	1,107,000
2025-04-17	0.600	0.600	0.600	0.600	0.600	6,000
2025-04-16	0.590	0.620	0.590	0.620	0.620	1,554,000
2025-04-15	0.600	0.600	0.590	0.600	0.600	282,000
2025-04-14	0.580	0.610	0.580	0.600	0.600	498,000
2025-04-11	0.590	0.620	0.580	0.580	0.580	1,464,000
2025-04-10	0.600	0.620	0.590	0.590	0.590	222,000
2025-04-09	0.590	0.600	0.580	0.600	0.600	399,000
2025-04-08	0.590	0.630	0.590	0.590	0.590	2,541,000
2025-04-07	0.610	0.620	0.570	0.590	0.590	1,368,000
2025-04-03	0.600	0.630	0.600	0.620	0.620	1,206,000
2025-04-02	0.610	0.630	0.600	0.610	0.610	705,000
2025-04-01	0.590	0.590	0.590	0.590	0.590	45,000
2025-03-31	0.570	0.590	0.560	0.580	0.580	798,000
2025-03-28	0.590	0.590	0.590	0.590	0.590	66,000
2025-03-27	0.590	0.600	0.590	0.600	0.600	6,000
2025-03-26	0.600	0.600	0.590	0.590	0.590	15,000
2025-03-25	0.600	0.610	0.580	0.610	0.610	39,000
2025-03-24	0.610	0.610	0.610	0.610	0.610	0
2025-03-21	0.610	0.610	0.610	0.610	0.610	54,000
2025-03-20	0.570	0.610	0.560	0.610	0.610	1,071,000
2025-03-19	0.640	0.640	0.600	0.610	0.610	75,000
2025-03-18	0.600	0.610	0.600	0.600	0.600	36,000
2025-03-17	0.590	0.600	0.570	0.600	0.600	684,000
2025-03-14	0.590	0.600	0.590	0.600	0.600	90,000
2025-03-13	0.610	0.610	0.590	0.600	0.600	96,000
2025-03-12	0.610	0.610	0.610	0.610	0.610	51,000
2025-03-11	0.600	0.600	0.590	0.600	0.600	34,000
2025-03-10	0.600	0.620	0.590	0.600	0.600	219,000
2025-03-07	0.620	0.620	0.600	0.600	0.600	831,000
2025-03-06	0.610	0.630	0.610	0.630	0.630	252,000
2025-03-05	0.620	0.620	0.610	0.620	0.620	36,000
2025-03-04	0.620	0.620	0.620	0.620	0.620	159,000
2025-03-03	0.650	0.650	0.620	0.640	0.640	270,000
2025-02-28	0.630	0.630	0.610	0.620	0.620	351,000
2025-02-27	0.630	0.630	0.620	0.630	0.630	177,000
2025-02-26	0.620	0.650	0.620	0.640	0.640	525,000
2025-02-25	0.630	0.640	0.630	0.630	0.630	117,000
2025-02-24	0.630	0.650	0.630	0.650	0.650	144,000
2025-02-21	0.670	0.670	0.630	0.630	0.630	219,000
2025-02-20	0.640	0.660	0.640	0.650	0.650	177,000
2025-02-19	0.650	0.650	0.640	0.650	0.650	51,000
2025-02-18	0.660	0.660	0.640	0.640	0.640	378,000
2025-02-17	0.640	0.670	0.630	0.670	0.670	522,000
2025-02-14	0.620	0.660	0.620	0.660	0.660	1,158,000
2025-02-13	0.640	0.650	0.620	0.640	0.640	408,000
2025-02-12	0.620	0.640	0.620	0.640	0.640	261,000
2025-02-11	0.630	0.630	0.630	0.630	0.630	3,000
2025-02-10	0.620	0.630	0.620	0.630	0.630	69,000
2025-02-07	0.610	0.630	0.600	0.630	0.630	312,000

← NewerPage 7 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.