Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.630	0.630	0.610	0.630	0.552	230,000
2024-07-23	0.610	0.630	0.610	0.620	0.543	264,000
2024-07-22	0.630	0.630	0.610	0.620	0.543	234,000
2024-07-19	0.630	0.630	0.620	0.620	0.543	232,000
2024-07-18	0.640	0.640	0.630	0.630	0.552	162,000
2024-07-17	0.650	0.650	0.620	0.630	0.552	292,000
2024-07-16	0.680	0.680	0.630	0.640	0.561	322,000
2024-07-15	0.690	0.690	0.660	0.660	0.578	222,000
2024-07-12	0.690	0.690	0.650	0.680	0.596	206,000
2024-07-11	0.700	0.700	0.660	0.660	0.578	268,000
2024-07-10	0.670	0.700	0.660	0.700	0.613	278,000
2024-07-09	0.670	0.700	0.640	0.700	0.613	486,000
2024-07-08	0.670	0.670	0.650	0.650	0.570	68,000
2024-07-05	0.710	0.710	0.680	0.680	0.596	152,000
2024-07-04	0.740	0.740	0.700	0.700	0.613	192,000
2024-07-03	0.720	0.720	0.690	0.690	0.605	206,000
2024-07-02	0.740	0.740	0.700	0.710	0.622	224,000
2024-06-28	0.690	0.830	0.680	0.750	0.657	537,390
2024-06-27	0.680	0.710	0.670	0.700	0.613	234,000
2024-06-26	0.690	0.700	0.670	0.700	0.613	262,000
2024-06-25	0.670	0.700	0.670	0.680	0.596	232,000
2024-06-24	0.680	0.680	0.660	0.680	0.596	244,000
2024-06-21	0.670	0.690	0.670	0.690	0.605	34,000
2024-06-20	0.710	0.730	0.660	0.670	0.587	228,000
2024-06-19	0.640	0.740	0.640	0.710	0.622	548,000
2024-06-18	0.720	0.720	0.690	0.690	0.605	246,000
2024-06-14	0.690	0.720	0.680	0.690	0.605	588,000
2024-06-13	0.710	0.710	0.690	0.690	0.605	208,000
2024-06-12	0.700	0.700	0.670	0.700	0.613	222,000
2024-06-11	0.700	0.710	0.700	0.710	0.622	34,000
2024-06-07	0.700	0.700	0.680	0.700	0.613	332,000
2024-06-06	0.740	0.740	0.700	0.720	0.631	258,000
2024-06-05	0.730	0.740	0.730	0.740	0.649	218,000
2024-06-04	0.770	0.770	0.730	0.730	0.640	204,000
2024-06-03	0.830	0.830	0.730	0.730	0.640	240,000
2024-05-31	0.750	0.800	0.740	0.800	0.701	176,000
2024-05-30	0.800	0.800	0.750	0.790	0.692	244,000
2024-05-29	0.770	0.810	0.770	0.800	0.701	168,000
2024-05-28	0.770	0.850	0.770	0.780	0.684	370,000
2024-05-27	0.780	0.870	0.700	0.850	0.745	940,000
2024-05-24	0.860	0.860	0.760	0.760	0.666	280,000
2024-05-23	0.800	0.880	0.720	0.820	0.719	1,157,621
2024-05-22	0.800	0.800	0.760	0.770	0.675	162,000
2024-05-21	0.740	0.800	0.700	0.800	0.701	498,000
2024-05-20	0.680	0.750	0.660	0.740	0.649	1,770,000
2024-05-17	0.680	0.680	0.670	0.680	0.596	122,000
2024-05-16	0.670	0.680	0.640	0.670	0.587	386,000
2024-05-14	0.640	0.690	0.640	0.660	0.578	228,000
2024-05-13	0.660	0.660	0.640	0.640	0.561	256,000
2024-05-10	0.650	0.650	0.650	0.650	0.570	202,000
2024-05-09	0.640	0.680	0.630	0.640	0.561	230,000
2024-05-08	0.670	0.670	0.630	0.630	0.552	290,000
2024-05-07	0.680	0.680	0.640	0.650	0.570	218,000
2024-05-06	0.680	0.680	0.660	0.670	0.587	212,000
2024-05-03	0.670	0.680	0.670	0.680	0.596	260,000
2024-05-02	0.690	0.690	0.660	0.660	0.578	240,000
2024-04-30	0.670	0.670	0.660	0.660	0.578	250,000
2024-04-29	0.680	0.690	0.670	0.670	0.587	238,000
2024-04-26	0.660	0.680	0.660	0.670	0.587	230,000
2024-04-25	0.630	0.660	0.630	0.660	0.578	224,000

← NewerPage 10 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0150 HKD
2025-12-22	0.0150 HKD
2025-09-03	0.0150 HKD
2024-12-20	0.0150 HKD
2024-09-04	0.0300 HKD
2023-09-05	0.0240 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.