Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	10.900	10.900	10.660	10.660	10.639	45,000
2024-05-14	10.900	10.960	10.880	10.880	10.859	44,500
2024-05-13	11.000	11.040	10.900	10.900	10.879	35,000
2024-05-10	11.000	11.000	10.880	10.900	10.879	56,000
2024-05-09	11.020	11.020	10.900	10.900	10.879	53,500
2024-05-08	11.020	11.040	10.940	11.000	10.978	55,000
2024-05-07	11.060	11.080	10.980	11.000	10.978	43,500
2024-05-06	11.100	11.120	11.040	11.040	11.018	62,000
2024-05-03	11.100	11.100	10.980	11.100	11.078	40,000
2024-05-02	11.100	11.120	11.000	11.100	11.078	33,500
2024-04-30	11.100	11.120	11.000	11.100	11.078	57,500
2024-04-29	11.100	11.120	11.020	11.120	11.098	194,780
2024-04-26	11.080	11.120	11.000	11.120	11.098	61,500
2024-04-25	11.060	11.120	11.000	11.080	11.058	60,500
2024-04-24	11.080	11.120	10.960	11.060	11.038	64,500
2024-04-23	11.040	11.100	10.980	11.060	11.038	58,500
2024-04-22	11.040	11.060	10.980	11.040	11.018	2,374,455
2024-04-19	11.040	11.060	11.020	11.060	11.038	42,500
2024-04-18	11.040	11.080	11.040	11.060	11.038	42,000
2024-04-17	11.040	11.080	11.000	11.060	11.038	37,500
2024-04-16	11.080	11.080	11.000	11.060	11.038	37,000
2024-04-15	10.980	11.120	10.960	11.080	11.058	45,500
2024-04-12	11.060	11.080	10.960	10.960	10.939	53,500
2024-04-11	11.040	11.080	11.020	11.080	11.058	75,500
2024-04-10	11.100	11.100	11.080	11.080	11.058	44,000
2024-04-09	11.080	11.160	11.080	11.140	11.118	55,000
2024-04-08	11.060	11.180	11.020	11.080	11.058	90,000
2024-04-05	11.040	11.040	10.040	11.040	11.018	43,000
2024-04-03	11.140	11.160	11.060	11.060	11.038	50,000
2024-04-02	11.160	11.160	11.140	11.160	11.138	112,500
2024-03-28	11.140	11.180	11.100	11.160	11.138	68,000
2024-03-27	11.140	11.200	11.080	11.080	11.058	62,500
2024-03-26	11.200	11.220	11.100	11.100	11.078	65,500
2024-03-25	11.140	11.180	11.060	11.060	11.038	61,500
2024-03-22	11.100	11.140	11.000	11.120	11.098	18,000
2024-03-21	11.160	11.160	11.100	11.100	11.078	12,500
2024-03-20	11.180	11.180	11.120	11.160	11.138	58,000
2024-03-19	11.180	11.220	11.160	11.180	11.158	63,000
2024-03-18	11.140	11.200	11.080	11.160	11.138	1,037,100
2024-03-15	11.420	11.440	11.120	11.140	11.118	42,500
2024-03-14	11.420	11.480	11.380	11.420	11.398	47,000
2024-03-13	11.480	11.480	11.400	11.400	11.378	39,000
2024-03-12	11.500	11.540	11.480	11.500	11.477	78,000
2024-03-11	11.420	11.500	11.420	11.500	11.477	52,000
2024-03-08	11.180	11.400	11.180	11.400	11.378	42,000
2024-03-07	11.020	11.200	10.900	11.200	11.178	33,500
2024-03-06	11.240	11.240	10.860	11.000	10.978	23,500
2024-03-05	11.440	11.440	11.000	11.260	11.238	75,500
2024-03-04	11.480	11.540	11.400	11.460	11.438	91,500
2024-03-01	11.460	11.520	11.420	11.500	11.477	99,000
2024-02-29	11.420	11.460	11.420	11.460	11.438	82,000
2024-02-28	11.420	11.440	11.380	11.420	11.398	83,000
2024-02-27	11.360	11.400	11.320	11.400	11.378	92,500
2024-02-26	11.460	11.460	11.360	11.380	11.358	99,000
2024-02-23	11.580	11.600	11.480	11.480	11.457	85,500
2024-02-22	11.560	11.620	11.560	11.600	11.577	91,000
2024-02-21	11.540	11.580	11.500	11.580	11.557	89,000
2024-02-20	11.600	11.600	11.520	11.520	11.497	95,000
2024-02-19	11.660	11.740	11.560	11.640	11.617	102,500
2024-02-16	11.480	11.700	11.480	11.660	11.637	106,000

← NewerPage 11 of 19 · 1,091 trading daysOlder →

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.