Yunkang Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 8.200 | 8.200 | 7.800 | 8.090 | 8.090 | 11,000 |
| 2024-08-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 7,500 |
| 2024-08-08 | 9.500 | 9.500 | 8.300 | 8.300 | 8.300 | 4,000 |
| 2024-08-07 | 8.400 | 8.400 | 8.290 | 8.290 | 8.290 | 62,500 |
| 2024-08-06 | 8.500 | 8.500 | 8.100 | 8.100 | 8.100 | 2,500 |
| 2024-08-05 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 1,500 |
| 2024-08-02 | 8.900 | 8.900 | 8.300 | 8.300 | 8.300 | 3,500 |
| 2024-08-01 | 8.880 | 8.880 | 8.700 | 8.700 | 8.700 | 2,000 |
| 2024-07-31 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,500 |
| 2024-07-30 | 8.900 | 8.900 | 8.850 | 8.850 | 8.850 | 8,500 |
| 2024-07-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,500 |
| 2024-07-26 | 8.900 | 8.900 | 8.840 | 8.870 | 8.870 | 11,000 |
| 2024-07-25 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 11,500 |
| 2024-07-24 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 5,452,000 |
| 2024-07-23 | 8.900 | 8.900 | 8.880 | 8.880 | 8.880 | 9,000 |
| 2024-07-22 | 8.900 | 8.900 | 8.860 | 8.860 | 8.860 | 10,000 |
| 2024-07-19 | 9.100 | 9.100 | 8.860 | 8.860 | 8.860 | 602,000 |
| 2024-07-18 | 9.300 | 9.300 | 8.980 | 8.980 | 8.980 | 2,000 |
| 2024-07-17 | 9.220 | 9.220 | 9.020 | 9.020 | 9.020 | 5,500 |
| 2024-07-16 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 3,500 |
| 2024-07-15 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 3,500 |
| 2024-07-12 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 2,500 |
| 2024-07-11 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 3,500 |
| 2024-07-10 | 9.900 | 9.900 | 9.100 | 9.380 | 9.380 | 17,000 |
| 2024-07-09 | 9.880 | 9.890 | 9.470 | 9.470 | 9.470 | 27,000 |
| 2024-07-08 | 9.980 | 9.990 | 9.900 | 9.900 | 9.900 | 16,500 |
| 2024-07-05 | 10.000 | 10.000 | 9.900 | 9.960 | 9.960 | 18,000 |
| 2024-07-04 | 10.280 | 10.300 | 9.960 | 9.960 | 9.960 | 30,000 |
| 2024-07-03 | 10.520 | 10.700 | 10.180 | 10.180 | 10.160 | 22,000 |
| 2024-07-02 | 10.720 | 10.720 | 10.500 | 10.500 | 10.479 | 21,500 |
| 2024-06-28 | 10.800 | 10.800 | 10.600 | 10.680 | 10.659 | 10,000 |
| 2024-06-27 | 10.640 | 10.640 | 10.300 | 10.300 | 10.280 | 19,500 |
| 2024-06-26 | 10.700 | 10.720 | 10.600 | 10.660 | 10.639 | 26,500 |
| 2024-06-25 | 10.820 | 10.840 | 10.660 | 10.740 | 10.719 | 25,000 |
| 2024-06-24 | 10.840 | 10.920 | 10.740 | 10.800 | 10.779 | 25,000 |
| 2024-06-21 | 10.820 | 10.820 | 10.780 | 10.800 | 10.779 | 151,500 |
| 2024-06-20 | 10.820 | 10.840 | 10.700 | 10.840 | 10.819 | 19,000 |
| 2024-06-19 | 10.840 | 10.860 | 10.720 | 10.840 | 10.819 | 18,500 |
| 2024-06-18 | 10.840 | 10.860 | 10.700 | 10.820 | 10.799 | 27,000 |
| 2024-06-17 | 10.880 | 10.900 | 10.700 | 10.800 | 10.779 | 31,500 |
| 2024-06-14 | 11.000 | 11.000 | 10.880 | 10.880 | 10.859 | 30,500 |
| 2024-06-13 | 10.900 | 10.900 | 10.840 | 10.840 | 10.819 | 28,000 |
| 2024-06-12 | 10.880 | 10.900 | 10.800 | 10.800 | 10.779 | 25,000 |
| 2024-06-11 | 10.940 | 10.940 | 10.860 | 10.860 | 10.839 | 29,000 |
| 2024-06-07 | 10.960 | 10.960 | 10.920 | 10.920 | 10.899 | 20,500 |
| 2024-06-06 | 10.960 | 10.980 | 10.940 | 10.940 | 10.919 | 26,500 |
| 2024-06-05 | 10.920 | 10.940 | 10.920 | 10.940 | 10.919 | 16,000 |
| 2024-06-04 | 10.940 | 10.940 | 10.880 | 10.880 | 10.859 | 18,500 |
| 2024-06-03 | 10.940 | 10.940 | 10.900 | 10.900 | 10.879 | 22,500 |
| 2024-05-31 | 10.940 | 10.960 | 10.920 | 10.920 | 10.899 | 24,500 |
| 2024-05-30 | 10.960 | 10.960 | 10.940 | 10.960 | 10.939 | 17,000 |
| 2024-05-29 | 10.980 | 11.000 | 10.940 | 10.940 | 10.919 | 18,500 |
| 2024-05-28 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 19,000 |
| 2024-05-27 | 10.980 | 11.000 | 10.980 | 10.980 | 10.958 | 21,500 |
| 2024-05-24 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 19,500 |
| 2024-05-23 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 163,000 |
| 2024-05-22 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 42,500 |
| 2024-05-21 | 10.980 | 11.000 | 10.960 | 11.000 | 10.978 | 36,500 |
| 2024-05-20 | 11.000 | 11.000 | 10.960 | 11.000 | 10.978 | 58,500 |
| 2024-05-17 | 11.000 | 11.000 | 10.940 | 10.960 | 10.939 | 50,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 0.0200 HKD |
| 2023-07-04 | 0.2200 HKD |
| 2022-08-23 | 0.0880 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.