Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.690	0.690	0.680	0.680	0.596	224,000
2023-10-26	0.690	0.690	0.680	0.680	0.596	224,000
2023-10-25	0.720	0.720	0.680	0.680	0.596	224,000
2023-10-24	0.700	0.700	0.680	0.680	0.596	224,000
2023-10-20	0.710	0.710	0.690	0.690	0.605	228,000
2023-10-19	0.710	0.710	0.680	0.690	0.605	286,000
2023-10-18	0.720	0.720	0.700	0.700	0.613	162,000
2023-10-17	0.690	0.690	0.690	0.690	0.605	180,000
2023-10-16	0.710	0.710	0.700	0.700	0.613	216,000
2023-10-13	0.690	0.690	0.670	0.690	0.605	180,000
2023-10-12	0.710	0.710	0.680	0.680	0.596	194,000
2023-10-11	0.730	0.730	0.700	0.700	0.613	216,000
2023-10-10	0.710	0.710	0.710	0.710	0.622	128,000
2023-10-09	0.720	0.750	0.720	0.720	0.631	112,000
2023-10-06	0.710	0.710	0.680	0.700	0.613	182,000
2023-10-05	0.740	0.740	0.710	0.720	0.631	282,000
2023-10-04	0.700	0.700	0.670	0.690	0.605	244,000
2023-10-03	0.670	0.710	0.670	0.690	0.605	214,000
2023-09-29	0.670	0.670	0.660	0.660	0.578	254,000
2023-09-28	0.660	0.660	0.650	0.660	0.578	166,000
2023-09-27	0.660	0.660	0.650	0.650	0.570	274,000
2023-09-26	0.670	0.670	0.660	0.660	0.578	154,000
2023-09-25	0.670	0.670	0.650	0.660	0.578	210,000
2023-09-22	0.670	0.670	0.660	0.660	0.578	232,000
2023-09-21	0.690	0.690	0.660	0.680	0.596	246,000
2023-09-20	0.650	0.680	0.650	0.670	0.587	300,000
2023-09-19	0.690	0.690	0.660	0.660	0.578	210,000
2023-09-18	0.720	0.720	0.670	0.670	0.587	210,000
2023-09-15	0.680	0.690	0.670	0.680	0.596	218,000
2023-09-14	0.650	0.690	0.630	0.690	0.605	273,000
2023-09-13	0.660	0.660	0.640	0.650	0.570	238,000
2023-09-12	0.670	0.670	0.660	0.660	0.578	232,000
2023-09-11	0.670	0.670	0.670	0.670	0.587	186,000
2023-09-07	0.690	0.690	0.650	0.670	0.587	222,000
2023-09-06	0.710	0.710	0.670	0.700	0.613	252,000
2023-09-05	0.730	0.730	0.700	0.710	0.622	232,000
2023-09-04	0.720	0.730	0.700	0.700	0.592	246,000
2023-08-31	0.730	0.730	0.710	0.710	0.601	234,000
2023-08-30	0.700	0.710	0.700	0.700	0.592	238,000
2023-08-29	0.690	0.710	0.690	0.700	0.592	214,000
2023-08-28	0.720	0.720	0.690	0.690	0.584	222,000
2023-08-25	0.720	0.720	0.700	0.710	0.601	206,000
2023-08-24	0.730	0.730	0.710	0.710	0.601	208,000
2023-08-23	0.730	0.730	0.720	0.730	0.618	256,000
2023-08-22	0.700	0.740	0.700	0.730	0.618	204,000
2023-08-21	0.730	0.730	0.730	0.730	0.618	192,000
2023-08-18	0.740	0.740	0.720	0.730	0.618	260,000
2023-08-17	0.740	0.740	0.740	0.740	0.626	104,000
2023-08-16	0.750	0.750	0.730	0.730	0.618	174,000
2023-08-15	0.760	0.760	0.750	0.750	0.635	198,000
2023-08-14	0.750	0.760	0.750	0.760	0.643	202,000
2023-08-11	0.760	0.760	0.750	0.750	0.635	220,000
2023-08-10	0.770	0.770	0.750	0.750	0.635	246,000
2023-08-09	0.760	0.770	0.760	0.770	0.652	234,000
2023-08-08	0.760	0.760	0.750	0.760	0.643	132,000
2023-08-07	0.770	0.770	0.740	0.760	0.643	194,000
2023-08-04	0.810	0.810	0.750	0.750	0.635	184,000
2023-08-03	0.760	0.790	0.760	0.790	0.669	206,000
2023-08-02	0.770	0.770	0.750	0.760	0.643	148,000
2023-08-01	0.770	0.780	0.760	0.780	0.660	206,000

← NewerPage 13 of 18 · 1,059 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.