Yoho Group Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 1.770 | 1.770 | 1.670 | 1.700 | 1.439 | 128,000 |
| 2022-08-02 | 1.800 | 1.800 | 1.680 | 1.680 | 1.422 | 246,000 |
| 2022-08-01 | 1.770 | 1.780 | 1.690 | 1.750 | 1.481 | 178,000 |
| 2022-07-29 | 1.780 | 1.790 | 1.700 | 1.750 | 1.481 | 354,000 |
| 2022-07-28 | 1.700 | 1.760 | 1.690 | 1.720 | 1.456 | 364,000 |
| 2022-07-27 | 1.730 | 1.730 | 1.640 | 1.700 | 1.439 | 392,000 |
| 2022-07-26 | 1.680 | 1.680 | 1.610 | 1.650 | 1.396 | 374,000 |
| 2022-07-25 | 1.640 | 1.640 | 1.570 | 1.600 | 1.354 | 366,000 |
| 2022-07-22 | 1.610 | 1.610 | 1.550 | 1.560 | 1.320 | 382,000 |
| 2022-07-21 | 1.630 | 1.640 | 1.450 | 1.590 | 1.346 | 572,000 |
| 2022-07-20 | 1.650 | 1.650 | 1.510 | 1.610 | 1.363 | 356,000 |
| 2022-07-19 | 1.600 | 1.640 | 1.600 | 1.610 | 1.363 | 290,000 |
| 2022-07-18 | 1.600 | 1.600 | 1.530 | 1.590 | 1.346 | 400,000 |
| 2022-07-15 | 1.600 | 1.600 | 1.550 | 1.560 | 1.320 | 214,000 |
| 2022-07-14 | 1.580 | 1.600 | 1.520 | 1.550 | 1.312 | 386,000 |
| 2022-07-13 | 1.540 | 1.540 | 1.460 | 1.520 | 1.286 | 584,000 |
| 2022-07-12 | 1.510 | 1.530 | 1.450 | 1.510 | 1.278 | 828,000 |
| 2022-07-11 | 1.360 | 1.490 | 1.270 | 1.420 | 1.202 | 594,000 |
| 2022-07-08 | 1.410 | 1.410 | 1.350 | 1.360 | 1.151 | 242,000 |
| 2022-07-07 | 1.400 | 1.440 | 1.400 | 1.400 | 1.185 | 280,000 |
| 2022-07-06 | 1.510 | 1.550 | 1.440 | 1.440 | 1.219 | 236,000 |
| 2022-07-05 | 1.450 | 1.650 | 1.430 | 1.530 | 1.295 | 478,000 |
| 2022-07-04 | 1.520 | 1.520 | 1.500 | 1.500 | 1.270 | 228,000 |
| 2022-06-30 | 1.600 | 1.600 | 1.500 | 1.520 | 1.286 | 650,000 |
| 2022-06-29 | 1.600 | 1.690 | 1.600 | 1.600 | 1.354 | 258,000 |
| 2022-06-28 | 1.520 | 1.700 | 1.500 | 1.650 | 1.396 | 990,000 |
| 2022-06-27 | 1.750 | 1.750 | 1.510 | 1.570 | 1.329 | 1,216,000 |
| 2022-06-24 | 1.900 | 1.900 | 1.750 | 1.750 | 1.481 | 1,300,000 |
| 2022-06-23 | 1.870 | 1.900 | 1.860 | 1.900 | 1.608 | 590,000 |
| 2022-06-22 | 1.960 | 1.970 | 1.860 | 1.930 | 1.633 | 1,692,000 |
| 2022-06-21 | 1.970 | 1.970 | 1.910 | 1.960 | 1.659 | 1,246,000 |
| 2022-06-20 | 1.960 | 1.980 | 1.900 | 1.970 | 1.667 | 1,382,000 |
| 2022-06-17 | 1.930 | 2.000 | 1.930 | 1.970 | 1.667 | 746,000 |
| 2022-06-16 | 2.020 | 2.020 | 1.920 | 1.930 | 1.633 | 3,010,000 |
| 2022-06-15 | 1.970 | 2.030 | 1.910 | 1.980 | 1.676 | 1,454,000 |
| 2022-06-14 | 2.000 | 2.030 | 1.910 | 1.970 | 1.667 | 2,214,000 |
| 2022-06-13 | 2.100 | 2.130 | 2.000 | 2.010 | 1.701 | 5,524,000 |
| 2022-06-10 | 2.280 | 2.450 | 2.000 | 2.100 | 1.777 | 49,114,000 |
← NewerPage 18 of 18 · 1,058 trading days
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.