Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.750	0.780	0.750	0.780	0.660	188,000
2023-07-27	0.790	0.790	0.770	0.780	0.660	204,000
2023-07-26	0.800	0.800	0.770	0.780	0.660	196,000
2023-07-25	0.800	0.800	0.760	0.780	0.660	188,000
2023-07-24	0.780	0.780	0.760	0.760	0.643	244,000
2023-07-21	0.770	0.770	0.750	0.750	0.635	94,000
2023-07-20	0.780	0.780	0.750	0.770	0.652	208,000
2023-07-19	0.780	0.780	0.750	0.770	0.652	204,000
2023-07-18	0.790	0.790	0.760	0.760	0.643	202,000
2023-07-14	0.780	0.780	0.750	0.770	0.652	230,000
2023-07-13	0.780	0.780	0.750	0.780	0.660	220,000
2023-07-12	0.770	0.780	0.750	0.780	0.660	248,000
2023-07-11	0.760	0.770	0.740	0.740	0.626	162,000
2023-07-10	0.770	0.790	0.720	0.780	0.660	186,000
2023-07-07	0.840	0.840	0.730	0.740	0.626	182,000
2023-07-06	0.800	0.840	0.780	0.780	0.660	210,000
2023-07-05	0.790	0.800	0.780	0.790	0.669	232,000
2023-07-04	0.790	0.790	0.780	0.780	0.660	204,000
2023-07-03	0.840	0.840	0.780	0.790	0.669	194,000
2023-06-30	0.830	0.830	0.750	0.810	0.686	198,000
2023-06-29	0.850	0.850	0.750	0.820	0.694	192,000
2023-06-28	0.850	0.850	0.820	0.830	0.702	224,000
2023-06-27	0.770	0.810	0.750	0.800	0.677	210,000
2023-06-26	0.790	0.790	0.770	0.770	0.652	192,000
2023-06-23	0.770	0.790	0.770	0.780	0.660	130,000
2023-06-21	0.780	0.780	0.770	0.770	0.652	160,000
2023-06-20	0.780	0.790	0.780	0.780	0.660	240,000
2023-06-19	0.780	0.780	0.770	0.780	0.660	166,000
2023-06-16	0.780	0.780	0.770	0.770	0.652	202,000
2023-06-15	0.810	0.810	0.770	0.780	0.660	180,000
2023-06-14	0.780	0.780	0.780	0.780	0.660	200,000
2023-06-13	0.790	0.790	0.780	0.790	0.669	194,000
2023-06-12	0.790	0.790	0.770	0.770	0.652	254,000
2023-06-09	0.790	0.790	0.770	0.790	0.669	200,000
2023-06-08	0.810	0.810	0.760	0.770	0.652	192,000
2023-06-07	0.780	0.790	0.760	0.790	0.669	204,000
2023-06-06	0.790	0.790	0.760	0.780	0.660	192,000
2023-06-05	0.810	0.810	0.770	0.800	0.677	184,000
2023-06-02	0.790	0.790	0.760	0.780	0.660	192,000
2023-06-01	0.810	0.810	0.760	0.790	0.669	212,000
2023-05-31	0.760	0.830	0.740	0.790	0.669	202,000
2023-05-30	0.880	0.880	0.770	0.770	0.652	194,000
2023-05-29	0.780	0.780	0.730	0.770	0.652	196,000
2023-05-25	0.780	0.840	0.780	0.790	0.669	188,000
2023-05-24	0.830	0.830	0.780	0.800	0.677	174,000
2023-05-23	0.810	0.810	0.790	0.800	0.677	186,000
2023-05-22	0.820	0.820	0.790	0.790	0.669	134,000
2023-05-19	0.870	0.870	0.780	0.780	0.660	210,000
2023-05-18	0.810	0.810	0.790	0.790	0.669	144,000
2023-05-17	0.820	0.820	0.780	0.780	0.660	270,000
2023-05-16	0.840	0.840	0.800	0.810	0.686	162,000
2023-05-15	0.830	0.830	0.810	0.810	0.686	154,000
2023-05-12	0.850	0.850	0.790	0.800	0.677	220,000
2023-05-11	0.850	0.850	0.810	0.810	0.686	150,000
2023-05-10	0.840	0.840	0.810	0.810	0.686	204,000
2023-05-09	0.890	0.890	0.830	0.850	0.719	260,000
2023-05-08	0.780	0.920	0.780	0.820	0.694	346,000
2023-05-05	0.750	0.770	0.750	0.770	0.652	212,000
2023-05-04	0.760	0.760	0.740	0.750	0.635	186,000
2023-05-03	0.710	0.860	0.710	0.740	0.626	386,000

← NewerPage 14 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.