Yonghe Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.760	4.850	4.700	4.830	4.641	315,500
2023-08-14	5.050	5.050	4.650	4.800	4.612	350,000
2023-08-11	4.910	5.020	4.800	4.850	4.660	656,000
2023-08-10	5.120	5.190	4.950	5.000	4.805	1,067,000
2023-08-09	5.220	5.220	5.070	5.120	4.920	1,067,297
2023-08-08	5.260	5.260	5.070	5.130	4.930	694,000
2023-08-07	5.890	5.890	5.190	5.200	4.997	3,727,628
2023-08-04	6.320	6.370	6.240	6.250	6.006	636,728
2023-08-03	6.190	6.290	6.100	6.280	6.035	316,500
2023-08-02	6.220	6.410	6.110	6.190	5.948	712,000
2023-08-01	6.560	6.610	6.310	6.310	6.063	569,000
2023-07-31	6.840	6.850	6.540	6.570	6.313	1,076,500
2023-07-28	6.500	6.850	6.430	6.700	6.438	883,000
2023-07-27	6.650	6.750	6.520	6.540	6.284	225,500
2023-07-26	6.400	6.640	6.310	6.640	6.380	236,500
2023-07-25	6.380	6.480	6.310	6.400	6.150	393,000
2023-07-24	6.370	6.380	6.180	6.280	6.035	363,000
2023-07-21	6.360	6.450	6.300	6.370	6.121	129,000
2023-07-20	6.400	6.530	6.250	6.370	6.121	379,500
2023-07-19	6.500	6.540	6.300	6.340	6.092	260,282
2023-07-18	6.800	6.820	6.500	6.500	6.246	295,500
2023-07-14	6.990	6.990	6.710	6.710	6.448	345,000
2023-07-13	6.810	7.010	6.800	6.810	6.544	448,000
2023-07-12	6.950	7.080	6.700	6.800	6.534	458,500
2023-07-11	6.990	7.000	6.900	6.900	6.630	84,500
2023-07-10	6.970	6.980	6.880	6.970	6.698	99,000
2023-07-07	7.150	7.150	6.870	6.960	6.688	155,000
2023-07-06	6.990	7.040	6.950	6.960	6.688	314,500
2023-07-05	7.110	7.110	6.910	6.970	6.698	309,000
2023-07-04	7.150	7.250	7.000	7.250	6.967	388,500
2023-07-03	7.580	7.580	7.060	7.140	6.861	809,500
2023-06-30	7.400	7.700	7.280	7.700	7.399	1,157,000
2023-06-29	7.200	7.350	7.150	7.300	7.015	905,900
2023-06-28	7.300	7.310	7.000	7.130	6.851	598,000
2023-06-27	7.100	7.280	7.050	7.210	6.928	765,783
2023-06-26	6.950	7.110	6.900	7.100	6.823	339,500
2023-06-23	7.070	7.160	6.890	7.030	6.755	118,500
2023-06-21	7.040	7.090	6.950	7.000	6.726	419,000
2023-06-20	7.110	7.150	7.020	7.130	6.851	261,500
2023-06-19	7.150	7.210	7.060	7.130	6.851	278,000
2023-06-16	7.220	7.310	7.080	7.230	6.947	562,000
2023-06-15	7.140	7.270	7.010	7.220	6.938	319,721
2023-06-14	7.020	7.150	6.870	7.090	6.813	364,009
2023-06-13	7.290	7.290	6.950	7.020	6.746	272,000
2023-06-12	7.190	7.190	6.810	7.100	6.823	776,500
2023-06-09	7.320	7.320	7.010	7.060	6.784	309,500
2023-06-08	7.210	7.340	6.940	7.330	7.044	655,500
2023-06-07	7.220	7.340	7.140	7.210	6.928	101,500
2023-06-06	7.400	7.490	7.130	7.220	6.938	386,500
2023-06-05	7.840	7.840	7.380	7.400	7.111	375,500
2023-06-02	7.880	7.880	7.610	7.740	7.437	318,100
2023-06-01	8.100	8.100	7.560	7.780	7.476	492,000
2023-05-31	8.000	8.100	7.740	8.100	7.783	2,629,000
2023-05-30	7.770	8.150	7.670	7.900	7.591	1,643,500
2023-05-29	7.500	7.770	7.440	7.700	7.399	995,000
2023-05-25	7.400	7.450	7.320	7.440	7.149	465,000
2023-05-24	7.300	7.440	7.270	7.400	7.111	423,500
2023-05-23	7.520	7.540	7.290	7.290	7.005	401,500
2023-05-22	7.380	7.520	7.380	7.410	7.120	324,500
2023-05-19	7.130	7.430	7.120	7.380	7.092	310,500

← NewerPage 14 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0860 HKD
2022-06-30	0.0930 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.