Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.700	0.700	0.670	0.670	0.656	514,000
2026-01-20	0.690	0.700	0.680	0.700	0.685	568,000
2026-01-19	0.690	0.700	0.680	0.690	0.675	558,000
2026-01-16	0.690	0.700	0.680	0.700	0.685	724,000
2026-01-15	0.690	0.710	0.690	0.700	0.685	362,000
2026-01-14	0.710	0.710	0.700	0.700	0.685	226,000
2026-01-13	0.700	0.710	0.690	0.710	0.695	290,000
2026-01-12	0.700	0.710	0.690	0.710	0.695	194,000
2026-01-09	0.680	0.690	0.670	0.690	0.675	206,000
2026-01-08	0.670	0.680	0.660	0.680	0.666	254,000
2026-01-06	0.670	0.670	0.670	0.670	0.656	58,000
2026-01-05	0.680	0.680	0.670	0.670	0.656	100,000
2026-01-02	0.690	0.700	0.680	0.680	0.666	204,000
2025-12-31	0.710	0.710	0.680	0.680	0.666	242,000
2025-12-30	0.710	0.710	0.670	0.670	0.656	330,000
2025-12-29	0.720	0.720	0.690	0.690	0.675	268,000
2025-12-24	0.690	0.700	0.680	0.690	0.675	178,000
2025-12-23	0.700	0.710	0.700	0.700	0.685	226,000
2025-12-22	0.720	0.720	0.700	0.700	0.685	208,000
2025-12-19	0.730	0.730	0.700	0.710	0.680	514,000
2025-12-18	0.720	0.720	0.680	0.680	0.652	236,000
2025-12-17	0.720	0.720	0.710	0.710	0.680	232,000
2025-12-16	0.710	0.710	0.700	0.700	0.671	208,000
2025-12-15	0.710	0.710	0.710	0.710	0.680	204,000
2025-12-12	0.720	0.720	0.700	0.710	0.680	218,000
2025-12-11	0.700	0.720	0.700	0.720	0.690	648,000
2025-12-10	0.710	0.730	0.690	0.720	0.690	230,000
2025-12-09	0.700	0.700	0.650	0.700	0.671	14,000
2025-12-08	0.680	0.720	0.660	0.700	0.671	104,000
2025-12-05	0.650	0.660	0.650	0.650	0.623	72,000
2025-12-04	0.670	0.670	0.650	0.650	0.623	158,000
2025-12-03	0.640	0.670	0.630	0.650	0.623	144,000
2025-12-02	0.620	0.640	0.620	0.620	0.594	18,000
2025-12-01	0.640	0.640	0.620	0.620	0.594	49,857
2025-11-28	0.640	0.650	0.630	0.650	0.623	58,000
2025-11-27	0.630	0.630	0.620	0.620	0.594	280,000
2025-11-26	0.630	0.630	0.600	0.620	0.594	216,000
2025-11-25	0.650	0.650	0.610	0.620	0.594	276,000
2025-11-24	0.630	0.660	0.610	0.630	0.604	252,000
2025-11-21	0.620	0.630	0.620	0.630	0.604	252,000
2025-11-20	0.590	0.600	0.580	0.600	0.575	260,000
2025-11-19	0.600	0.610	0.590	0.600	0.575	220,000
2025-11-18	0.610	0.630	0.570	0.600	0.575	310,000
2025-11-17	0.570	0.640	0.570	0.620	0.594	22,000
2025-11-14	0.640	0.670	0.580	0.580	0.556	620,000
2025-11-13	0.640	0.640	0.640	0.640	0.613	258,000
2025-11-12	0.650	0.660	0.620	0.640	0.613	244,000
2025-11-11	0.670	0.680	0.650	0.650	0.623	264,000
2025-11-10	0.680	0.680	0.650	0.650	0.623	200,000
2025-11-07	0.640	0.670	0.630	0.660	0.632	162,000
2025-11-06	0.680	0.680	0.630	0.640	0.613	322,000
2025-11-05	0.670	0.680	0.650	0.650	0.623	278,000
2025-11-04	0.670	0.670	0.660	0.660	0.632	256,000
2025-11-03	0.660	0.700	0.640	0.650	0.623	394,000
2025-10-31	0.700	0.700	0.640	0.640	0.613	108,000
2025-10-30	0.680	0.680	0.660	0.660	0.632	240,000
2025-10-28	0.680	0.700	0.670	0.690	0.661	228,000
2025-10-27	0.730	0.730	0.650	0.660	0.632	278,000
2025-10-24	0.730	0.730	0.700	0.700	0.671	216,000
2025-10-23	0.690	0.700	0.680	0.680	0.652	254,000

← NewerPage 4 of 5 · 243 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.