Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.740	0.740	0.710	0.710	0.667	232,000
2025-01-16	0.700	0.710	0.700	0.700	0.658	244,000
2025-01-15	0.720	0.760	0.680	0.700	0.658	218,000
2025-01-14	0.750	0.750	0.700	0.710	0.667	212,000
2025-01-13	0.730	0.730	0.710	0.710	0.667	254,000
2025-01-10	0.720	0.730	0.630	0.670	0.630	280,000
2025-01-09	0.700	0.720	0.700	0.700	0.658	198,000
2025-01-08	0.700	0.720	0.680	0.720	0.677	226,000
2025-01-07	0.710	0.730	0.700	0.730	0.686	136,000
2025-01-06	0.770	0.770	0.730	0.740	0.695	280,000
2025-01-03	0.790	0.790	0.710	0.780	0.733	218,000
2025-01-02	0.780	0.790	0.750	0.780	0.733	220,000
2024-12-31	0.690	0.790	0.670	0.790	0.742	392,000
2024-12-30	0.660	0.720	0.650	0.710	0.667	412,000
2024-12-27	0.640	0.660	0.640	0.660	0.620	60,000
2024-12-24	0.680	0.680	0.640	0.670	0.630	118,000
2024-12-23	0.690	0.690	0.670	0.680	0.639	232,000
2024-12-20	0.630	0.700	0.610	0.700	0.658	280,000
2024-12-19	0.670	0.670	0.650	0.650	0.597	222,000
2024-12-18	0.680	0.680	0.650	0.660	0.606	255,400
2024-12-17	0.630	0.680	0.610	0.650	0.597	354,000
2024-12-16	0.630	0.640	0.600	0.640	0.588	682,000
2024-12-13	0.620	0.620	0.620	0.620	0.569	290,000
2024-12-12	0.620	0.620	0.610	0.620	0.569	304,000
2024-12-11	0.610	0.620	0.610	0.620	0.569	340,000
2024-12-10	0.620	0.620	0.610	0.620	0.569	336,000
2024-12-09	0.610	0.620	0.610	0.620	0.569	270,000
2024-12-06	0.600	0.630	0.600	0.610	0.560	368,000
2024-12-05	0.600	0.610	0.600	0.610	0.560	294,000
2024-12-04	0.590	0.610	0.590	0.610	0.560	390,000
2024-12-03	0.600	0.610	0.600	0.600	0.551	826,000
2024-12-02	0.610	0.610	0.590	0.600	0.551	158,000
2024-11-29	0.590	0.620	0.590	0.610	0.560	932,000
2024-11-28	0.590	0.590	0.580	0.590	0.542	286,000
2024-11-27	0.600	0.600	0.570	0.580	0.533	252,000
2024-11-26	0.600	0.610	0.560	0.570	0.523	308,000
2024-11-25	0.590	0.590	0.580	0.590	0.542	248,000
2024-11-22	0.590	0.590	0.570	0.580	0.533	248,000
2024-11-21	0.560	0.580	0.560	0.580	0.533	280,000
2024-11-20	0.560	0.560	0.560	0.560	0.514	270,000
2024-11-19	0.560	0.560	0.560	0.560	0.514	264,000
2024-11-18	0.560	0.560	0.560	0.560	0.514	242,000
2024-11-15	0.560	0.570	0.560	0.560	0.514	240,000
2024-11-14	0.570	0.570	0.560	0.560	0.514	420,000
2024-11-13	0.570	0.570	0.560	0.570	0.523	134,000
2024-11-12	0.580	0.580	0.570	0.580	0.533	304,000
2024-11-11	0.610	0.610	0.530	0.590	0.542	500,000
2024-11-08	0.610	0.620	0.600	0.620	0.569	280,000
2024-11-07	0.610	0.620	0.600	0.610	0.560	308,000
2024-11-06	0.610	0.620	0.600	0.600	0.551	236,000
2024-11-05	0.610	0.610	0.600	0.610	0.560	186,000
2024-11-04	0.610	0.620	0.600	0.610	0.560	330,000
2024-11-01	0.610	0.660	0.600	0.610	0.560	288,000
2024-10-31	0.620	0.620	0.600	0.600	0.551	292,000
2024-10-30	0.640	0.640	0.600	0.620	0.569	214,000
2024-10-29	0.620	0.630	0.600	0.620	0.569	300,000
2024-10-28	0.650	0.650	0.620	0.620	0.569	230,000
2024-10-25	0.650	0.650	0.620	0.640	0.588	272,000
2024-10-24	0.650	0.650	0.640	0.640	0.588	98,000
2024-10-23	0.670	0.670	0.640	0.650	0.597	338,000

← NewerPage 8 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.