Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.680	0.740	0.680	0.720	0.677	228,000
2025-07-24	0.680	0.700	0.670	0.680	0.639	248,000
2025-07-23	0.690	0.740	0.680	0.690	0.648	136,000
2025-07-22	0.700	0.720	0.680	0.700	0.658	290,000
2025-07-21	0.690	0.700	0.670	0.670	0.630	226,000
2025-07-18	0.680	0.700	0.650	0.690	0.648	340,000
2025-07-17	0.680	0.680	0.670	0.680	0.639	166,000
2025-07-16	0.680	0.680	0.670	0.680	0.639	314,000
2025-07-15	0.670	0.680	0.650	0.650	0.611	172,000
2025-07-14	0.700	0.700	0.690	0.690	0.648	268,000
2025-07-10	0.670	0.680	0.670	0.680	0.639	14,000
2025-07-08	0.700	0.700	0.700	0.700	0.658	2,000
2025-07-07	0.680	0.680	0.680	0.680	0.639	20,000
2025-07-03	0.680	0.680	0.680	0.680	0.639	2,000
2025-07-02	0.680	0.680	0.670	0.670	0.630	16,000
2025-06-30	0.660	0.680	0.650	0.680	0.639	26,000
2025-06-27	0.680	0.680	0.680	0.680	0.639	2,000
2025-06-26	0.690	0.700	0.680	0.680	0.639	268,000
2025-06-25	0.680	0.690	0.670	0.690	0.648	212,000
2025-06-24	0.680	0.690	0.650	0.680	0.639	364,000
2025-06-23	0.700	0.700	0.670	0.670	0.630	228,000
2025-06-20	0.670	0.680	0.660	0.670	0.630	244,000
2025-06-19	0.680	0.680	0.660	0.660	0.620	130,000
2025-06-18	0.670	0.690	0.670	0.690	0.648	236,000
2025-06-17	0.690	0.690	0.650	0.660	0.620	276,000
2025-06-16	0.670	0.700	0.670	0.700	0.658	208,000
2025-06-13	0.650	0.680	0.650	0.680	0.639	262,000
2025-06-12	0.650	0.660	0.640	0.650	0.611	332,000
2025-06-11	0.660	0.660	0.650	0.650	0.611	202,000
2025-06-10	0.670	0.670	0.650	0.650	0.611	156,000
2025-06-09	0.660	0.660	0.640	0.640	0.602	352,000
2025-06-06	0.640	0.650	0.630	0.650	0.611	300,000
2025-06-05	0.640	0.650	0.630	0.650	0.611	220,000
2025-06-04	0.640	0.640	0.630	0.630	0.592	264,000
2025-06-03	0.650	0.650	0.610	0.640	0.602	332,000
2025-06-02	0.630	0.630	0.620	0.630	0.592	200,000
2025-05-30	0.630	0.640	0.610	0.630	0.592	206,000
2025-05-29	0.670	0.670	0.620	0.630	0.592	294,000
2025-05-28	0.670	0.670	0.640	0.650	0.611	180,000
2025-05-27	0.670	0.670	0.670	0.670	0.630	198,000
2025-05-26	0.680	0.680	0.660	0.670	0.630	220,000
2025-05-23	0.750	0.750	0.670	0.690	0.648	218,000
2025-05-22	0.740	0.740	0.670	0.710	0.667	218,000
2025-05-21	0.760	0.760	0.720	0.720	0.677	200,000
2025-05-20	0.730	0.730	0.710	0.710	0.667	198,000
2025-05-19	0.770	0.770	0.740	0.740	0.695	198,000
2025-05-16	0.800	0.800	0.730	0.740	0.695	218,000
2025-05-15	0.680	0.800	0.680	0.800	0.752	178,000
2025-05-12	0.660	0.670	0.640	0.670	0.630	56,000
2025-05-09	0.640	0.650	0.640	0.650	0.611	38,000
2025-05-08	0.640	0.650	0.640	0.650	0.611	62,000
2025-05-07	0.640	0.660	0.620	0.660	0.620	164,000
2025-05-06	0.630	0.630	0.630	0.630	0.592	16,000
2025-05-02	0.630	0.630	0.630	0.630	0.592	20,000
2025-04-29	0.620	0.630	0.620	0.630	0.592	224,000
2025-04-28	0.630	0.630	0.630	0.630	0.592	198,000
2025-04-25	0.620	0.640	0.620	0.640	0.602	294,000
2025-04-24	0.650	0.650	0.610	0.620	0.583	208,000
2025-04-23	0.650	0.650	0.620	0.620	0.583	202,000
2025-04-22	0.610	0.650	0.610	0.640	0.602	286,000

← NewerPage 6 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.