YH Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.640	0.640	0.620	0.630	0.630	93,000
2024-11-05	0.640	0.640	0.600	0.640	0.640	258,000
2024-11-04	0.630	0.640	0.620	0.640	0.640	204,000
2024-11-01	0.650	0.650	0.620	0.640	0.640	93,000
2024-10-31	0.640	0.650	0.620	0.640	0.640	279,000
2024-10-30	0.650	0.650	0.630	0.650	0.650	117,000
2024-10-29	0.650	0.670	0.640	0.650	0.650	96,000
2024-10-28	0.630	0.650	0.620	0.650	0.650	171,000
2024-10-25	0.650	0.650	0.640	0.650	0.650	387,000
2024-10-24	0.660	0.670	0.650	0.660	0.660	225,000
2024-10-23	0.630	0.660	0.620	0.660	0.660	159,000
2024-10-22	0.660	0.680	0.630	0.660	0.660	225,000
2024-10-21	0.660	0.680	0.630	0.640	0.640	207,000
2024-10-18	0.580	0.660	0.570	0.650	0.650	5,049,000
2024-10-17	0.600	0.610	0.570	0.600	0.600	174,000
2024-10-16	0.590	0.600	0.570	0.600	0.600	48,000
2024-10-15	0.590	0.610	0.570	0.590	0.590	102,000
2024-10-14	0.600	0.620	0.570	0.590	0.590	1,032,000
2024-10-10	0.660	0.660	0.430	0.630	0.630	9,957,000
2024-10-09	0.640	0.640	0.580	0.600	0.600	690,000
2024-10-08	0.730	0.730	0.640	0.670	0.670	1,266,000
2024-10-07	0.770	0.790	0.720	0.750	0.750	1,518,000
2024-10-04	0.800	0.810	0.770	0.770	0.770	411,000
2024-10-03	0.800	0.810	0.720	0.810	0.810	1,542,000
2024-10-02	0.690	0.820	0.690	0.800	0.800	2,672,007
2024-09-30	0.620	0.690	0.610	0.690	0.690	2,286,000
2024-09-27	0.570	0.630	0.550	0.620	0.620	1,990,000
2024-09-26	0.530	0.570	0.530	0.570	0.570	347,000
2024-09-25	0.560	0.570	0.540	0.540	0.540	546,000
2024-09-24	0.620	0.620	0.520	0.530	0.530	384,000
2024-09-23	0.510	0.580	0.510	0.530	0.530	204,000
2024-09-20	0.530	0.540	0.520	0.540	0.540	222,000
2024-09-19	0.520	0.540	0.520	0.530	0.530	282,000
2024-09-17	0.540	0.540	0.510	0.540	0.540	216,000
2024-09-16	0.540	0.540	0.530	0.530	0.530	24,000
2024-09-13	0.510	0.530	0.495	0.520	0.520	309,000
2024-09-12	0.510	0.520	0.500	0.520	0.520	177,000
2024-09-11	0.495	0.495	0.480	0.495	0.495	420,000
2024-09-10	0.500	0.510	0.495	0.500	0.500	867,000
2024-09-09	0.510	0.530	0.510	0.520	0.520	2,181,000
2024-09-05	0.510	0.520	0.495	0.500	0.500	594,000
2024-09-04	0.520	0.520	0.490	0.510	0.510	378,000
2024-09-03	0.510	0.520	0.500	0.520	0.520	714,000
2024-09-02	0.530	0.530	0.495	0.510	0.510	984,000
2024-08-30	0.520	0.530	0.510	0.530	0.530	405,000
2024-08-29	0.530	0.540	0.510	0.540	0.540	318,000
2024-08-28	0.540	0.540	0.510	0.510	0.510	1,956,000
2024-08-27	0.560	0.560	0.510	0.530	0.530	4,089,000
2024-08-26	0.560	0.570	0.550	0.570	0.570	423,000
2024-08-23	0.570	0.570	0.540	0.560	0.560	387,000
2024-08-22	0.560	0.570	0.550	0.570	0.570	555,000
2024-08-21	0.570	0.570	0.550	0.570	0.570	1,992,000
2024-08-20	0.580	0.590	0.580	0.580	0.580	804,000
2024-08-19	0.600	0.610	0.580	0.610	0.610	2,166,000
2024-08-16	0.620	0.620	0.590	0.590	0.590	1,413,000
2024-08-15	0.640	0.640	0.600	0.630	0.630	348,000
2024-08-14	0.600	0.610	0.590	0.590	0.590	318,000
2024-08-13	0.600	0.630	0.590	0.630	0.630	315,000
2024-08-12	0.620	0.620	0.590	0.600	0.600	738,000
2024-08-09	0.640	0.640	0.600	0.640	0.640	333,000

← NewerPage 9 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.