Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.610	0.650	0.610	0.640	0.602	286,000
2025-04-17	0.650	0.650	0.600	0.610	0.573	218,000
2025-04-16	0.640	0.640	0.610	0.640	0.602	416,000
2025-04-15	0.640	0.660	0.620	0.630	0.592	266,000
2025-04-14	0.610	0.650	0.560	0.630	0.592	238,000
2025-04-11	0.600	0.620	0.600	0.620	0.583	296,000
2025-04-10	0.610	0.610	0.600	0.610	0.573	282,000
2025-04-09	0.610	0.610	0.610	0.610	0.573	230,000
2025-04-08	0.620	0.620	0.610	0.610	0.573	56,000
2025-04-07	0.620	0.620	0.620	0.620	0.583	326,000
2025-04-03	0.620	0.630	0.620	0.630	0.592	254,000
2025-04-02	0.620	0.620	0.620	0.620	0.583	216,000
2025-04-01	0.610	0.620	0.610	0.620	0.583	286,000
2025-03-31	0.610	0.620	0.610	0.620	0.583	396,000
2025-03-28	0.610	0.620	0.610	0.610	0.573	122,000
2025-03-26	0.660	0.660	0.610	0.610	0.573	308,000
2025-03-25	0.660	0.660	0.630	0.630	0.592	238,000
2025-03-24	0.640	0.640	0.630	0.640	0.602	252,000
2025-03-21	0.660	0.660	0.630	0.630	0.592	250,000
2025-03-20	0.650	0.670	0.640	0.650	0.611	250,000
2025-03-19	0.660	0.670	0.640	0.640	0.602	150,000
2025-03-18	0.620	0.640	0.620	0.640	0.602	334,000
2025-03-17	0.670	0.670	0.620	0.620	0.583	268,000
2025-03-14	0.630	0.640	0.620	0.640	0.602	356,000
2025-03-13	0.640	0.640	0.620	0.620	0.583	164,000
2025-03-12	0.640	0.650	0.630	0.640	0.602	262,000
2025-03-11	0.640	0.640	0.630	0.640	0.602	230,000
2025-03-10	0.640	0.640	0.630	0.640	0.602	266,000
2025-03-07	0.640	0.650	0.640	0.640	0.602	260,000
2025-03-06	0.640	0.650	0.630	0.630	0.592	274,000
2025-03-05	0.660	0.660	0.630	0.630	0.592	282,000
2025-03-04	0.660	0.660	0.630	0.630	0.592	168,000
2025-03-03	0.660	0.660	0.630	0.630	0.592	226,000
2025-02-28	0.630	0.670	0.630	0.660	0.620	250,000
2025-02-27	0.630	0.630	0.620	0.630	0.592	258,000
2025-02-26	0.690	0.690	0.610	0.630	0.592	278,000
2025-02-25	0.640	0.660	0.620	0.620	0.583	252,000
2025-02-24	0.700	0.700	0.640	0.640	0.602	244,000
2025-02-21	0.640	0.710	0.640	0.660	0.620	260,000
2025-02-20	0.640	0.650	0.640	0.650	0.611	34,000
2025-02-19	0.650	0.650	0.650	0.650	0.611	134,000
2025-02-18	0.660	0.660	0.650	0.650	0.611	318,000
2025-02-17	0.670	0.670	0.660	0.670	0.630	62,000
2025-02-14	0.650	0.660	0.650	0.660	0.620	62,000
2025-02-13	0.660	0.660	0.650	0.660	0.620	274,000
2025-02-12	0.680	0.680	0.670	0.670	0.630	182,000
2025-02-11	0.690	0.690	0.670	0.670	0.630	236,000
2025-02-10	0.680	0.680	0.670	0.680	0.639	144,000
2025-02-07	0.690	0.690	0.670	0.680	0.639	236,000
2025-02-06	0.740	0.740	0.680	0.680	0.639	274,000
2025-02-05	0.680	0.680	0.660	0.670	0.630	188,000
2025-02-04	0.670	0.690	0.660	0.660	0.620	200,000
2025-02-03	0.760	0.760	0.660	0.680	0.639	242,000
2025-01-28	0.660	0.670	0.660	0.670	0.630	236,000
2025-01-27	0.660	0.670	0.640	0.660	0.620	296,000
2025-01-24	0.670	0.690	0.670	0.680	0.639	204,000
2025-01-23	0.760	0.760	0.700	0.700	0.658	232,000
2025-01-22	0.690	0.690	0.630	0.690	0.648	266,000
2025-01-21	0.690	0.700	0.680	0.690	0.648	236,000
2025-01-20	0.730	0.730	0.690	0.690	0.648	232,000

← NewerPage 7 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.