YH Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.600	0.610	0.600	0.610	0.610	303,000
2025-02-05	0.610	0.610	0.600	0.610	0.610	159,000
2025-02-04	0.610	0.610	0.600	0.610	0.610	132,000
2025-02-03	0.620	0.620	0.600	0.600	0.600	312,000
2025-01-28	0.620	0.620	0.620	0.620	0.620	15,000
2025-01-27	0.620	0.630	0.610	0.620	0.620	273,000
2025-01-24	0.610	0.630	0.610	0.610	0.610	453,000
2025-01-23	0.630	0.630	0.600	0.610	0.610	144,000
2025-01-22	0.620	0.620	0.620	0.620	0.620	45,000
2025-01-21	0.630	0.630	0.620	0.630	0.630	138,000
2025-01-20	0.610	0.630	0.610	0.630	0.630	144,000
2025-01-17	0.610	0.630	0.610	0.620	0.620	303,000
2025-01-16	0.630	0.640	0.610	0.630	0.630	246,000
2025-01-15	0.610	0.630	0.610	0.630	0.630	105,000
2025-01-14	0.610	0.630	0.600	0.610	0.610	210,000
2025-01-13	0.610	0.620	0.600	0.600	0.600	339,000
2025-01-10	0.610	0.630	0.610	0.630	0.630	144,000
2025-01-09	0.600	0.620	0.600	0.620	0.620	30,000
2025-01-08	0.620	0.630	0.610	0.620	0.620	315,000
2025-01-07	0.630	0.640	0.620	0.630	0.630	135,000
2025-01-06	0.630	0.640	0.620	0.640	0.640	189,000
2025-01-03	0.630	0.630	0.620	0.630	0.630	354,000
2025-01-02	0.620	0.640	0.620	0.640	0.640	75,000
2024-12-31	0.630	0.630	0.630	0.630	0.630	264,000
2024-12-30	0.650	0.660	0.630	0.650	0.650	135,000
2024-12-27	0.640	0.660	0.640	0.650	0.650	105,000
2024-12-24	0.640	0.640	0.640	0.640	0.640	279,000
2024-12-23	0.650	0.670	0.620	0.660	0.660	723,000
2024-12-20	0.670	0.680	0.650	0.650	0.650	339,000
2024-12-19	0.680	0.680	0.680	0.680	0.680	45,000
2024-12-18	0.660	0.680	0.660	0.680	0.680	231,000
2024-12-17	0.660	0.670	0.660	0.660	0.660	267,000
2024-12-16	0.670	0.670	0.670	0.670	0.670	153,000
2024-12-13	0.670	0.680	0.660	0.680	0.680	84,000
2024-12-12	0.660	0.670	0.660	0.670	0.670	120,000
2024-12-11	0.670	0.670	0.660	0.670	0.670	21,000
2024-12-10	0.670	0.670	0.650	0.670	0.670	276,000
2024-12-09	0.670	0.670	0.650	0.670	0.670	138,000
2024-12-06	0.650	0.680	0.650	0.670	0.670	381,000
2024-12-05	0.660	0.680	0.640	0.670	0.670	534,000
2024-12-04	0.650	0.670	0.650	0.670	0.670	153,000
2024-12-03	0.640	0.670	0.640	0.670	0.670	105,000
2024-12-02	0.630	0.640	0.620	0.640	0.640	294,000
2024-11-29	0.630	0.650	0.620	0.630	0.630	216,000
2024-11-28	0.630	0.630	0.600	0.630	0.630	177,000
2024-11-27	0.630	0.630	0.620	0.630	0.630	201,000
2024-11-26	0.630	0.630	0.610	0.630	0.630	240,000
2024-11-25	0.640	0.640	0.620	0.630	0.630	54,000
2024-11-22	0.650	0.650	0.620	0.640	0.640	696,000
2024-11-21	0.650	0.670	0.620	0.650	0.650	552,000
2024-11-20	0.670	0.680	0.630	0.660	0.660	747,000
2024-11-19	0.660	0.670	0.620	0.660	0.660	549,000
2024-11-18	0.660	0.680	0.650	0.660	0.660	159,000
2024-11-15	0.660	0.690	0.650	0.670	0.670	666,000
2024-11-14	0.640	0.680	0.630	0.650	0.650	1,200,000
2024-11-13	0.630	0.640	0.630	0.630	0.630	375,000
2024-11-12	0.640	0.650	0.620	0.630	0.630	633,000
2024-11-11	0.640	0.660	0.630	0.640	0.640	171,000
2024-11-08	0.650	0.650	0.630	0.630	0.630	144,000
2024-11-07	0.640	0.640	0.630	0.640	0.640	129,000

← NewerPage 8 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.