Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.400	11.480	11.380	11.480	11.457	55,500
2024-02-14	11.380	11.400	11.360	11.400	11.378	56,000
2024-02-09	11.380	11.380	11.320	11.380	11.358	24,000
2024-02-08	11.260	11.380	11.240	11.380	11.358	73,500
2024-02-07	11.220	11.300	11.220	11.260	11.238	102,500
2024-02-06	11.140	11.220	11.140	11.200	11.178	102,500
2024-02-05	11.160	11.200	11.120	11.120	11.098	80,000
2024-02-02	11.260	11.300	11.140	11.140	11.118	76,000
2024-02-01	11.300	11.380	11.240	11.240	11.218	81,500
2024-01-31	11.360	11.380	11.300	11.300	11.278	73,000
2024-01-30	11.360	11.380	11.320	11.360	11.338	72,000
2024-01-29	11.380	11.420	11.300	11.360	11.338	81,000
2024-01-26	11.320	11.360	11.300	11.360	11.338	75,500
2024-01-25	11.280	11.320	11.260	11.320	11.298	91,000
2024-01-24	11.260	11.280	11.220	11.260	11.238	65,000
2024-01-23	11.240	11.260	11.200	11.240	11.218	60,000
2024-01-22	11.240	11.240	11.200	11.220	11.198	50,000
2024-01-19	11.240	11.240	11.180	11.240	11.218	643,500
2024-01-18	11.200	11.260	11.200	11.240	11.218	4,494,968
2024-01-17	11.240	11.260	11.100	11.200	11.178	60,500
2024-01-16	11.260	11.260	11.180	11.200	11.178	31,000
2024-01-15	11.240	11.260	11.000	11.260	11.238	51,500
2024-01-12	11.280	11.320	11.080	11.260	11.238	53,000
2024-01-11	11.220	11.280	11.080	11.280	11.258	59,500
2024-01-10	11.380	11.420	11.140	11.200	11.178	37,500
2024-01-09	11.280	11.360	11.160	11.360	11.338	39,500
2024-01-08	11.400	11.440	11.120	11.300	11.278	29,500
2024-01-05	11.680	11.700	11.400	11.440	11.418	31,000
2024-01-04	11.680	11.700	11.480	11.700	11.677	16,000
2024-01-03	11.940	11.940	11.640	11.700	11.677	30,500
2024-01-02	12.260	12.300	11.920	11.960	11.937	63,500
2023-12-29	11.440	12.300	11.440	12.300	12.276	85,000
2023-12-28	11.280	11.400	11.280	11.400	11.378	92,500
2023-12-27	11.480	11.500	11.140	11.300	11.278	49,500
2023-12-22	11.800	11.820	11.260	11.500	11.477	59,000
2023-12-21	11.640	11.640	11.340	11.400	11.378	17,500
2023-12-20	11.880	11.940	11.540	11.660	11.637	48,000
2023-12-19	11.780	11.900	11.220	11.900	11.877	53,500
2023-12-18	12.020	12.020	11.220	11.800	11.777	60,500
2023-12-15	12.040	12.080	11.480	12.040	12.016	98,500
2023-12-14	11.960	12.040	11.920	12.040	12.016	330,465
2023-12-13	12.000	12.040	11.940	11.940	11.917	106,000
2023-12-12	11.960	12.020	11.960	12.000	11.976	99,000
2023-12-11	11.920	11.980	11.920	11.960	11.937	98,500
2023-12-08	11.920	11.960	11.880	11.920	11.897	95,000
2023-12-07	11.960	11.980	11.880	11.940	11.917	99,500
2023-12-06	11.920	11.960	11.900	11.940	11.917	97,000
2023-12-05	11.960	12.000	11.920	11.940	11.917	304,500
2023-12-04	11.920	11.980	11.880	11.980	11.957	95,000
2023-12-01	11.920	11.960	11.900	11.900	11.877	93,500
2023-11-30	12.020	12.040	11.900	11.900	11.877	107,500
2023-11-29	12.000	12.040	11.900	12.040	12.016	91,000
2023-11-28	12.060	12.060	11.940	12.000	11.976	96,500
2023-11-27	12.060	12.100	11.980	12.060	12.036	103,000
2023-11-24	12.040	12.100	12.040	12.080	12.056	95,500
2023-11-23	12.040	12.080	12.000	12.060	12.036	511,500
2023-11-22	12.040	12.080	12.040	12.060	12.036	97,000
2023-11-21	12.020	12.060	12.000	12.060	12.036	563,500
2023-11-20	11.980	12.000	11.960	12.000	11.976	537,500
2023-11-17	11.980	12.020	11.920	12.000	11.976	94,500

← NewerPage 12 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.