Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.690	0.690	0.680	0.680	0.652	2,000
2025-10-21	0.660	0.690	0.640	0.670	0.642	214,000
2025-10-20	0.690	0.690	0.620	0.630	0.604	654,000
2025-10-17	0.660	0.670	0.650	0.660	0.632	54,000
2025-10-16	0.670	0.680	0.650	0.680	0.652	236,000
2025-10-15	0.650	0.690	0.640	0.680	0.652	412,000
2025-10-14	0.650	0.680	0.650	0.670	0.642	46,000
2025-10-13	0.690	0.720	0.660	0.680	0.652	424,000
2025-10-10	0.740	0.740	0.690	0.700	0.671	102,000
2025-10-09	0.740	0.740	0.700	0.700	0.671	212,000
2025-10-08	0.740	0.740	0.730	0.730	0.700	274,000
2025-10-06	0.790	0.790	0.720	0.720	0.690	206,000
2025-10-03	0.850	0.860	0.740	0.760	0.728	252,000
2025-10-02	0.850	0.850	0.770	0.790	0.757	192,000
2025-09-30	0.740	0.890	0.740	0.860	0.824	604,000
2025-09-29	0.740	0.740	0.720	0.720	0.690	2,000
2025-09-26	0.700	0.700	0.690	0.700	0.671	184,000
2025-09-25	0.700	0.710	0.690	0.710	0.680	52,000
2025-09-23	0.700	0.700	0.700	0.700	0.671	2,000
2025-09-22	0.680	0.710	0.680	0.700	0.671	10,000
2025-09-19	0.700	0.710	0.690	0.700	0.671	242,000
2025-09-18	0.720	0.720	0.680	0.710	0.680	242,000
2025-09-17	0.730	0.730	0.720	0.730	0.700	138,000
2025-09-16	0.740	0.740	0.730	0.740	0.709	142,000
2025-09-15	0.750	0.770	0.730	0.750	0.719	270,000
2025-09-12	0.730	0.750	0.720	0.720	0.690	242,000
2025-09-11	0.760	0.760	0.750	0.760	0.728	200,000
2025-09-10	0.730	0.780	0.730	0.760	0.728	206,000
2025-09-09	0.750	0.750	0.730	0.740	0.709	214,000
2025-09-08	0.750	0.750	0.750	0.750	0.719	192,000
2025-09-05	0.750	0.750	0.750	0.750	0.719	192,000
2025-09-04	0.770	0.780	0.720	0.750	0.719	202,000
2025-09-03	0.770	0.770	0.730	0.760	0.728	22,000
2025-09-02	0.740	0.780	0.740	0.780	0.733	544,000
2025-09-01	0.750	0.760	0.720	0.740	0.695	142,000
2025-08-29	0.760	0.760	0.760	0.760	0.714	258,000
2025-08-28	0.760	0.770	0.740	0.760	0.714	210,000
2025-08-27	0.760	0.780	0.730	0.770	0.724	200,000
2025-08-26	0.760	0.770	0.760	0.770	0.724	228,000
2025-08-25	0.770	0.770	0.730	0.760	0.714	198,000
2025-08-22	0.770	0.780	0.730	0.780	0.733	200,000
2025-08-21	0.760	0.780	0.740	0.780	0.733	242,000
2025-08-20	0.760	0.770	0.750	0.750	0.705	196,000
2025-08-19	0.780	0.780	0.760	0.770	0.724	240,000
2025-08-18	0.760	0.770	0.760	0.770	0.724	236,000
2025-08-15	0.750	0.780	0.750	0.780	0.733	218,000
2025-08-14	0.770	0.780	0.760	0.760	0.714	196,000
2025-08-13	0.750	0.760	0.740	0.750	0.705	222,000
2025-08-12	0.750	0.750	0.750	0.750	0.705	2,000
2025-08-11	0.720	0.750	0.710	0.750	0.705	440,000
2025-08-08	0.720	0.720	0.700	0.720	0.677	194,000
2025-08-07	0.710	0.710	0.690	0.710	0.667	272,000
2025-08-06	0.720	0.720	0.720	0.720	0.677	228,000
2025-08-05	0.720	0.730	0.720	0.720	0.677	226,000
2025-08-04	0.710	0.720	0.700	0.710	0.667	260,000
2025-08-01	0.710	0.730	0.690	0.690	0.648	254,000
2025-07-31	0.690	0.750	0.690	0.700	0.658	228,000
2025-07-30	0.700	0.720	0.700	0.710	0.667	228,000
2025-07-29	0.720	0.730	0.700	0.730	0.686	198,000
2025-07-28	0.680	0.740	0.680	0.720	0.677	264,000

← NewerPage 5 of 18 · 1,057 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.