Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.940	12.040	11.920	12.000	11.976	86,500
2023-11-15	11.900	12.060	11.900	11.940	11.917	104,000
2023-11-14	11.920	11.980	11.880	11.880	11.857	102,000
2023-11-13	11.960	11.980	11.900	11.900	11.877	100,000
2023-11-10	11.880	11.940	11.820	11.940	11.917	96,500
2023-11-09	11.900	11.900	11.860	11.860	11.837	90,500
2023-11-08	11.900	11.940	11.840	11.900	11.877	91,500
2023-11-07	11.900	11.920	11.880	11.900	11.877	85,000
2023-11-06	11.940	12.000	11.920	11.920	11.897	99,000
2023-11-03	11.920	12.000	11.900	11.900	11.877	102,000
2023-11-02	11.880	11.900	11.840	11.900	11.877	96,000
2023-11-01	11.960	11.960	11.860	11.900	11.877	96,000
2023-10-31	11.980	12.000	11.920	11.980	11.957	80,000
2023-10-30	11.880	12.000	11.840	12.000	11.976	627,500
2023-10-27	11.780	11.900	11.780	11.880	11.857	105,500
2023-10-26	11.880	11.920	11.780	11.780	11.757	78,000
2023-10-25	11.960	11.960	11.860	11.900	11.877	665,000
2023-10-24	11.880	11.940	11.860	11.920	11.897	80,500
2023-10-20	11.880	11.900	11.820	11.900	11.877	100,000
2023-10-19	11.980	11.980	11.820	11.900	11.877	2,054,500
2023-10-18	11.900	11.920	11.800	11.900	11.877	100,500
2023-10-17	11.920	11.960	11.840	11.900	11.877	102,000
2023-10-16	11.880	11.900	11.800	11.880	11.857	104,500
2023-10-13	11.880	11.900	11.820	11.900	11.877	104,500
2023-10-12	11.980	12.000	11.880	11.900	11.877	86,500
2023-10-11	12.000	12.000	11.880	12.000	11.976	1,194,500
2023-10-10	12.000	12.000	11.900	11.980	11.957	303,500
2023-10-09	11.980	12.000	11.980	12.000	11.976	34,000
2023-10-06	11.980	12.000	11.940	12.000	11.976	63,500
2023-10-05	12.180	12.180	12.000	12.000	11.976	52,500
2023-10-04	12.260	12.260	12.000	12.000	11.976	53,500
2023-10-03	12.260	12.280	12.140	12.140	12.116	58,000
2023-09-29	12.200	12.280	12.180	12.260	12.236	65,000
2023-09-28	12.180	12.240	12.140	12.220	12.196	65,500
2023-09-27	12.180	12.220	12.080	12.200	12.176	80,500
2023-09-26	12.180	12.200	12.120	12.200	12.176	98,000
2023-09-25	12.180	12.200	12.140	12.200	12.176	318,790
2023-09-22	12.180	12.200	12.120	12.200	12.176	93,000
2023-09-21	12.220	12.280	12.120	12.200	12.176	95,000
2023-09-20	12.180	12.200	12.100	12.200	12.176	92,000
2023-09-19	12.180	12.200	12.120	12.200	12.176	109,000
2023-09-18	12.180	12.220	12.140	12.200	12.176	96,000
2023-09-15	12.200	12.240	12.140	12.200	12.176	105,500
2023-09-14	12.180	12.280	12.160	12.200	12.176	105,500
2023-09-13	12.360	12.360	12.200	12.300	12.276	72,500
2023-09-12	12.500	12.500	12.380	12.400	12.376	103,500
2023-09-11	12.480	12.540	12.360	12.500	12.475	399,850
2023-09-07	12.400	12.440	12.360	12.440	12.416	93,500
2023-09-06	12.500	12.540	12.420	12.420	12.396	107,000
2023-09-05	12.520	12.560	12.480	12.540	12.515	107,000
2023-09-04	12.400	12.540	12.400	12.500	12.475	94,500
2023-08-31	12.200	12.500	12.200	12.400	12.376	124,500
2023-08-30	11.920	12.140	11.860	12.060	12.036	111,000
2023-08-29	11.900	11.900	11.840	11.900	11.877	22,000
2023-08-28	11.900	11.920	11.820	11.900	11.877	29,500
2023-08-25	11.920	11.940	11.840	11.940	11.917	28,000
2023-08-24	11.940	11.940	11.880	11.940	11.917	21,500
2023-08-23	11.960	11.960	11.880	11.940	11.917	28,000
2023-08-22	11.960	11.980	11.900	11.940	11.917	21,000
2023-08-21	11.980	11.980	11.920	11.980	11.957	22,500

← NewerPage 13 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.