Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.750	0.750	0.730	0.730	0.618	192,000
2023-04-28	0.690	0.780	0.690	0.760	0.643	210,000
2023-04-27	0.620	0.710	0.620	0.710	0.601	200,000
2023-04-26	0.720	0.720	0.700	0.710	0.601	200,000
2023-04-25	0.710	0.720	0.700	0.710	0.601	216,000
2023-04-24	0.730	0.730	0.690	0.720	0.609	240,000
2023-04-21	0.770	0.770	0.720	0.730	0.618	214,000
2023-04-20	0.670	0.790	0.670	0.770	0.652	208,000
2023-04-19	0.750	0.750	0.720	0.730	0.618	182,000
2023-04-18	0.740	0.750	0.730	0.740	0.626	184,000
2023-04-17	0.740	0.740	0.700	0.740	0.626	178,000
2023-04-14	0.770	0.770	0.730	0.730	0.618	196,000
2023-04-13	0.780	0.780	0.760	0.770	0.652	258,000
2023-04-12	0.700	0.800	0.700	0.780	0.660	894,000
2023-04-11	0.700	0.700	0.690	0.700	0.592	186,000
2023-04-06	0.700	0.700	0.680	0.700	0.592	262,000
2023-04-04	0.710	0.720	0.700	0.700	0.592	280,000
2023-04-03	0.730	0.730	0.710	0.730	0.618	190,000
2023-03-31	0.740	0.760	0.700	0.720	0.609	292,000
2023-03-30	0.710	0.740	0.710	0.740	0.626	282,000
2023-03-29	0.720	0.720	0.710	0.710	0.601	132,000
2023-03-28	0.730	0.730	0.710	0.720	0.609	254,000
2023-03-27	0.730	0.730	0.710	0.720	0.609	212,000
2023-03-24	0.730	0.740	0.710	0.740	0.626	264,000
2023-03-23	0.720	0.740	0.710	0.720	0.609	186,000
2023-03-22	0.730	0.740	0.710	0.740	0.626	322,000
2023-03-21	0.760	0.760	0.720	0.740	0.626	216,000
2023-03-20	0.750	0.760	0.740	0.750	0.635	224,000
2023-03-17	0.750	0.770	0.710	0.760	0.643	274,000
2023-03-16	0.770	0.770	0.700	0.770	0.652	190,000
2023-03-15	0.770	0.800	0.770	0.800	0.677	182,000
2023-03-14	0.790	0.820	0.790	0.810	0.686	192,000
2023-03-13	0.820	0.820	0.780	0.800	0.677	176,000
2023-03-10	0.870	0.870	0.810	0.850	0.719	238,000
2023-03-09	0.860	0.880	0.850	0.850	0.719	218,000
2023-03-08	0.870	0.880	0.850	0.870	0.736	188,000
2023-03-07	0.860	0.870	0.850	0.870	0.736	188,000
2023-03-06	0.870	0.870	0.840	0.860	0.728	170,000
2023-03-03	0.880	0.880	0.840	0.870	0.736	266,000
2023-03-02	0.870	0.880	0.860	0.870	0.736	168,000
2023-03-01	0.850	0.880	0.850	0.870	0.736	178,000
2023-02-28	0.850	0.850	0.820	0.850	0.719	224,000
2023-02-27	0.860	0.870	0.860	0.870	0.736	194,000
2023-02-24	0.870	0.870	0.860	0.870	0.736	164,000
2023-02-23	0.900	0.900	0.850	0.860	0.728	176,000
2023-02-22	0.910	0.910	0.870	0.890	0.753	164,000
2023-02-21	0.900	0.910	0.850	0.890	0.753	184,000
2023-02-20	0.870	0.900	0.870	0.890	0.753	168,000
2023-02-17	0.880	0.890	0.870	0.870	0.736	218,000
2023-02-16	0.890	0.890	0.880	0.890	0.753	184,000
2023-02-15	0.890	0.890	0.880	0.880	0.745	220,000
2023-02-14	0.900	0.900	0.850	0.890	0.753	152,000
2023-02-13	0.910	0.920	0.900	0.900	0.762	162,000
2023-02-10	0.900	0.930	0.900	0.920	0.779	176,000
2023-02-09	0.860	0.930	0.860	0.900	0.762	238,000
2023-02-08	0.900	0.920	0.870	0.900	0.762	290,000
2023-02-07	0.930	0.930	0.920	0.920	0.779	190,000
2023-02-06	0.910	0.940	0.910	0.920	0.779	154,000
2023-02-03	0.890	0.950	0.890	0.930	0.787	248,000
2023-02-02	0.900	0.920	0.900	0.900	0.762	262,000

← NewerPage 15 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.