Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.870	0.870	0.820	0.840	0.711	124,000
2022-10-31	0.840	0.840	0.770	0.810	0.686	164,000
2022-10-28	0.940	0.950	0.830	0.850	0.719	214,000
2022-10-27	0.990	0.990	0.950	0.950	0.804	112,000
2022-10-26	0.940	0.940	0.900	0.940	0.796	160,000
2022-10-25	0.960	0.960	0.820	0.940	0.796	172,000
2022-10-24	0.940	1.010	0.900	0.930	0.787	162,000
2022-10-21	1.000	1.040	0.940	1.000	0.846	164,000
2022-10-20	1.060	1.060	0.920	0.980	0.829	160,000
2022-10-19	1.020	1.020	0.930	1.000	0.846	140,000
2022-10-18	1.040	1.080	1.010	1.030	0.872	118,000
2022-10-17	1.030	1.070	0.920	1.050	0.889	184,000
2022-10-14	1.040	1.130	1.040	1.040	0.880	184,000
2022-10-13	1.060	1.130	1.040	1.050	0.889	138,000
2022-10-12	1.100	1.110	1.030	1.060	0.897	142,000
2022-10-11	1.090	1.160	1.090	1.120	0.948	166,000
2022-10-10	1.010	1.050	1.010	1.050	0.889	4,000
2022-10-06	1.160	1.200	1.150	1.160	0.982	148,000
2022-10-05	1.150	1.220	1.080	1.160	0.982	190,000
2022-10-03	1.100	1.160	1.100	1.100	0.931	34,000
2022-09-30	1.090	1.180	1.090	1.180	0.999	76,000
2022-09-29	1.130	1.130	1.130	1.130	0.956	14,000
2022-09-28	1.170	1.170	1.130	1.130	0.956	84,000
2022-09-27	1.150	1.190	1.150	1.180	0.999	22,000
2022-09-26	1.140	1.200	1.140	1.160	0.982	92,000
2022-09-23	1.220	1.300	1.220	1.220	1.033	10,000
2022-09-22	1.280	1.280	1.270	1.270	1.075	10,000
2022-09-21	1.300	1.300	1.220	1.300	1.100	22,000
2022-09-20	1.210	1.300	1.210	1.300	1.100	24,000
2022-09-19	1.300	1.300	1.280	1.280	1.083	12,000
2022-09-16	1.320	1.320	1.300	1.300	1.100	50,000
2022-09-15	1.330	1.350	1.330	1.340	1.134	8,000
2022-09-14	1.350	1.350	1.310	1.350	1.143	30,000
2022-09-13	1.350	1.350	1.350	1.350	1.143	2,000
2022-09-09	1.300	1.400	1.290	1.390	1.176	254,000
2022-09-08	1.370	1.370	1.360	1.360	1.151	2,000
2022-09-07	1.360	1.390	1.360	1.370	1.159	70,000
2022-09-06	1.450	1.450	1.360	1.360	1.151	112,000
2022-09-05	1.350	1.490	1.350	1.450	1.227	212,000
2022-09-02	1.360	1.500	1.360	1.390	1.176	62,000
2022-08-31	1.490	1.490	1.490	1.490	1.261	10,000
2022-08-30	1.430	1.500	1.360	1.500	1.270	224,000
2022-08-29	1.430	1.430	1.430	1.430	1.210	42,000
2022-08-26	1.420	1.430	1.420	1.430	1.210	32,000
2022-08-25	1.430	1.430	1.430	1.430	1.210	34,000
2022-08-24	1.480	1.480	1.430	1.430	1.210	42,000
2022-08-23	1.500	1.510	1.470	1.480	1.253	134,000
2022-08-22	1.500	1.540	1.450	1.520	1.286	194,000
2022-08-19	1.480	1.600	1.480	1.500	1.270	52,000
2022-08-18	1.480	1.570	1.480	1.480	1.253	136,000
2022-08-17	1.520	1.520	1.520	1.520	1.286	4,000
2022-08-16	1.530	1.550	1.460	1.550	1.312	122,000
2022-08-15	1.460	1.560	1.460	1.550	1.312	168,000
2022-08-12	1.530	1.530	1.530	1.530	1.295	12,000
2022-08-11	1.530	1.550	1.500	1.540	1.303	234,000
2022-08-10	1.520	1.520	1.430	1.430	1.210	248,000
2022-08-09	1.580	1.580	1.580	1.580	1.337	4,000
2022-08-08	1.600	1.630	1.590	1.630	1.380	18,000
2022-08-05	1.700	1.710	1.610	1.630	1.380	148,000
2022-08-04	1.780	1.780	1.530	1.600	1.354	92,000

← NewerPage 17 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.