Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.970	0.970	0.910	0.930	0.787	150,600
2023-01-31	0.920	0.980	0.880	0.890	0.753	180,000
2023-01-30	1.010	1.010	0.890	0.890	0.753	236,000
2023-01-27	0.910	0.920	0.900	0.920	0.779	172,000
2023-01-26	0.910	0.940	0.910	0.920	0.779	140,000
2023-01-20	0.900	0.920	0.900	0.910	0.770	180,000
2023-01-19	0.870	0.900	0.870	0.880	0.745	194,000
2023-01-18	0.870	0.900	0.870	0.900	0.762	178,000
2023-01-17	0.910	0.910	0.870	0.880	0.745	168,000
2023-01-16	0.910	0.910	0.890	0.910	0.770	172,000
2023-01-13	0.910	0.920	0.890	0.910	0.770	212,000
2023-01-12	0.900	0.960	0.900	0.940	0.796	194,000
2023-01-11	0.940	0.940	0.910	0.930	0.787	174,000
2023-01-10	0.990	0.990	0.910	0.930	0.787	182,000
2023-01-09	1.010	1.010	0.920	0.940	0.796	186,000
2023-01-06	0.910	0.930	0.900	0.930	0.787	270,000
2023-01-05	0.930	0.940	0.920	0.920	0.779	424,000
2023-01-04	1.040	1.040	0.930	0.930	0.787	626,000
2023-01-03	1.050	1.050	0.950	1.010	0.855	280,000
2022-12-30	0.920	1.050	0.890	1.020	0.863	688,000
2022-12-29	0.890	0.940	0.890	0.890	0.753	222,000
2022-12-28	0.940	0.940	0.890	0.910	0.770	146,000
2022-12-23	0.890	0.900	0.880	0.890	0.753	204,000
2022-12-22	0.900	0.910	0.880	0.880	0.745	164,000
2022-12-21	0.930	0.930	0.880	0.880	0.745	164,000
2022-12-20	0.950	0.950	0.880	0.880	0.745	232,000
2022-12-19	0.940	0.950	0.880	0.900	0.762	508,000
2022-12-16	0.940	0.940	0.910	0.930	0.787	198,000
2022-12-15	0.920	0.920	0.850	0.900	0.762	472,000
2022-12-14	0.890	0.890	0.850	0.860	0.728	200,000
2022-12-13	0.910	0.930	0.860	0.890	0.753	204,000
2022-12-12	0.850	0.920	0.850	0.870	0.736	186,000
2022-12-09	0.870	0.890	0.800	0.830	0.702	474,000
2022-12-08	0.820	0.870	0.810	0.870	0.736	344,000
2022-12-07	0.930	0.930	0.800	0.830	0.702	1,080,000
2022-12-06	0.920	0.920	0.890	0.900	0.762	160,000
2022-12-05	0.910	0.930	0.870	0.900	0.762	190,000
2022-12-02	0.880	0.920	0.880	0.890	0.753	150,000
2022-12-01	0.900	0.920	0.870	0.890	0.753	202,000
2022-11-30	0.930	0.930	0.890	0.910	0.770	168,000
2022-11-29	0.930	0.940	0.890	0.920	0.779	156,000
2022-11-28	0.970	0.980	0.910	0.930	0.787	156,000
2022-11-25	1.030	1.050	0.940	0.990	0.838	284,000
2022-11-24	1.040	1.040	0.930	1.020	0.863	166,000
2022-11-23	0.920	0.990	0.890	0.990	0.838	232,000
2022-11-22	0.900	0.950	0.870	0.950	0.804	186,000
2022-11-21	0.890	0.890	0.860	0.890	0.753	278,000
2022-11-18	0.840	0.860	0.830	0.850	0.719	190,000
2022-11-17	0.840	0.840	0.830	0.840	0.711	186,000
2022-11-16	0.850	0.850	0.820	0.850	0.719	192,000
2022-11-15	0.880	0.880	0.790	0.830	0.702	254,000
2022-11-14	0.900	0.900	0.800	0.810	0.686	170,000
2022-11-11	0.860	0.860	0.780	0.830	0.702	258,000
2022-11-10	0.830	0.930	0.770	0.790	0.669	356,000
2022-11-09	0.870	0.900	0.810	0.840	0.711	292,000
2022-11-08	0.880	0.880	0.790	0.830	0.702	160,000
2022-11-07	0.870	0.890	0.860	0.870	0.736	188,000
2022-11-04	0.810	0.940	0.730	0.900	0.762	306,000
2022-11-03	0.860	0.870	0.760	0.820	0.694	220,000
2022-11-02	0.890	0.890	0.700	0.880	0.745	146,000

← NewerPage 16 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.