Yoho Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.650	0.660	0.640	0.640	0.588	150,000
2024-10-21	0.660	0.690	0.630	0.650	0.597	354,000
2024-10-18	0.650	0.650	0.630	0.650	0.597	64,000
2024-10-17	0.670	0.680	0.650	0.660	0.606	228,000
2024-10-16	0.660	0.660	0.660	0.660	0.606	252,000
2024-10-15	0.670	0.670	0.660	0.660	0.606	402,000
2024-10-14	0.660	0.660	0.660	0.660	0.606	86,000
2024-10-10	0.690	0.690	0.660	0.660	0.606	176,000
2024-10-09	0.640	0.650	0.630	0.650	0.597	354,000
2024-10-08	0.660	0.660	0.640	0.650	0.597	720,000
2024-10-07	0.680	0.680	0.640	0.650	0.597	346,000
2024-10-04	0.640	0.660	0.640	0.650	0.597	74,000
2024-10-03	0.650	0.650	0.630	0.650	0.597	460,000
2024-10-02	0.680	0.680	0.640	0.650	0.597	446,000
2024-09-30	0.650	0.680	0.640	0.680	0.624	460,000
2024-09-27	0.640	0.650	0.630	0.650	0.597	356,000
2024-09-26	0.620	0.650	0.620	0.640	0.588	292,000
2024-09-25	0.630	0.630	0.620	0.620	0.569	94,000
2024-09-24	0.630	0.640	0.620	0.620	0.569	278,000
2024-09-23	0.710	0.710	0.620	0.630	0.578	278,000
2024-09-20	0.620	0.640	0.620	0.630	0.578	110,000
2024-09-19	0.620	0.650	0.610	0.620	0.569	512,000
2024-09-17	0.620	0.640	0.610	0.630	0.578	124,000
2024-09-16	0.620	0.670	0.620	0.620	0.569	258,000
2024-09-13	0.640	0.640	0.610	0.640	0.588	334,000
2024-09-12	0.630	0.640	0.600	0.640	0.588	376,000
2024-09-11	0.660	0.660	0.610	0.620	0.569	242,000
2024-09-10	0.620	0.640	0.600	0.640	0.588	356,000
2024-09-09	0.640	0.670	0.610	0.620	0.569	226,000
2024-09-05	0.660	0.660	0.600	0.640	0.588	434,000
2024-09-04	0.640	0.660	0.600	0.640	0.588	308,000
2024-09-03	0.630	0.670	0.630	0.660	0.578	172,000
2024-09-02	0.620	0.630	0.620	0.620	0.543	450,000
2024-08-30	0.610	0.610	0.590	0.610	0.535	306,000
2024-08-29	0.590	0.610	0.590	0.610	0.535	268,000
2024-08-28	0.610	0.610	0.570	0.580	0.508	278,000
2024-08-27	0.590	0.600	0.570	0.580	0.508	242,000
2024-08-26	0.620	0.620	0.570	0.580	0.508	470,000
2024-08-23	0.620	0.620	0.600	0.610	0.535	150,000
2024-08-22	0.640	0.640	0.610	0.630	0.552	264,000
2024-08-21	0.640	0.650	0.610	0.640	0.561	244,000
2024-08-20	0.660	0.660	0.620	0.640	0.561	234,000
2024-08-19	0.670	0.670	0.620	0.650	0.570	254,000
2024-08-16	0.630	0.660	0.610	0.640	0.561	266,000
2024-08-15	0.610	0.640	0.600	0.610	0.535	264,000
2024-08-14	0.610	0.610	0.560	0.610	0.535	248,000
2024-08-13	0.630	0.630	0.600	0.610	0.535	240,000
2024-08-12	0.650	0.650	0.600	0.600	0.526	222,000
2024-08-09	0.630	0.640	0.590	0.640	0.561	304,000
2024-08-08	0.640	0.640	0.590	0.600	0.526	246,000
2024-08-07	0.640	0.640	0.590	0.610	0.535	270,000
2024-08-06	0.570	0.620	0.570	0.610	0.535	292,000
2024-08-05	0.600	0.630	0.560	0.610	0.535	288,000
2024-08-02	0.620	0.640	0.610	0.610	0.535	302,000
2024-08-01	0.660	0.660	0.610	0.620	0.543	228,000
2024-07-31	0.620	0.640	0.610	0.620	0.543	224,000
2024-07-30	0.620	0.620	0.600	0.610	0.535	264,000
2024-07-29	0.620	0.620	0.610	0.610	0.535	264,000
2024-07-26	0.700	0.700	0.610	0.630	0.552	234,000
2024-07-25	0.640	0.640	0.620	0.620	0.543	292,000

← NewerPage 9 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.