Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	12.000	12.020	11.960	12.020	11.996	33,000
2023-08-17	11.940	12.040	11.900	12.040	12.016	55,000
2023-08-16	12.040	12.060	11.960	12.000	11.976	123,000
2023-08-15	12.000	12.060	11.940	12.040	12.016	90,500
2023-08-14	12.100	12.100	11.960	12.000	11.976	72,000
2023-08-11	12.300	12.300	12.020	12.080	12.056	145,000
2023-08-10	12.240	12.280	12.080	12.100	12.076	163,000
2023-08-09	12.220	12.380	12.180	12.280	12.256	170,000
2023-08-08	12.180	12.280	12.100	12.280	12.256	182,500
2023-08-07	12.200	12.320	12.140	12.240	12.216	165,500
2023-08-04	12.080	12.160	11.900	12.160	12.136	95,000
2023-08-03	12.260	12.360	12.000	12.080	12.056	154,500
2023-08-02	12.080	12.280	11.920	12.220	12.196	92,000
2023-08-01	12.260	12.260	11.940	12.080	12.056	53,500
2023-07-31	12.400	12.400	11.920	12.080	12.056	100,000
2023-07-28	12.680	12.680	12.000	12.300	12.276	150,000
2023-07-27	12.900	12.900	12.480	12.680	12.655	49,000
2023-07-26	12.980	13.000	12.740	12.900	12.875	27,000
2023-07-25	13.000	13.020	12.860	12.980	12.955	4,787,500
2023-07-24	12.980	13.000	12.860	12.980	12.955	16,500
2023-07-21	13.000	13.100	12.940	13.000	12.975	110,000
2023-07-20	13.560	13.560	13.000	13.000	12.975	402,000
2023-07-19	13.680	13.680	13.100	13.600	13.573	505,500
2023-07-18	13.680	13.700	13.500	13.700	13.673	58,000
2023-07-14	13.700	13.700	13.000	13.700	13.673	131,500
2023-07-13	13.680	13.700	13.400	13.700	13.673	75,000
2023-07-12	13.700	13.700	13.500	13.700	13.673	47,000
2023-07-11	13.800	13.800	13.700	13.800	13.773	52,500
2023-07-10	13.800	13.820	13.400	13.800	13.773	269,000
2023-07-07	14.000	14.020	13.500	13.800	13.773	124,000
2023-07-06	13.900	14.000	13.600	14.000	13.973	119,500
2023-07-05	13.900	13.920	13.600	13.860	13.833	152,500
2023-07-04	13.980	14.020	13.740	13.800	13.773	114,000
2023-07-03	14.000	14.080	13.820	13.980	13.733	219,500
2023-06-30	14.000	14.880	13.960	14.880	14.617	225,000
2023-06-29	14.000	14.120	13.980	14.000	13.753	120,000
2023-06-28	14.000	14.040	13.960	14.020	13.772	95,500
2023-06-27	14.000	14.080	13.960	14.000	13.753	105,500
2023-06-26	13.960	14.000	13.940	14.000	13.753	101,500
2023-06-23	13.980	14.020	13.840	13.960	13.713	50,000
2023-06-21	14.020	14.040	13.920	13.960	13.713	102,500
2023-06-20	14.040	14.060	13.940	13.980	13.733	108,000
2023-06-19	13.980	14.020	13.960	14.020	13.772	108,000
2023-06-16	14.000	14.020	13.940	13.980	13.733	114,500
2023-06-15	14.000	14.020	13.960	14.000	13.753	109,500
2023-06-14	14.000	14.020	13.940	14.020	13.772	109,000
2023-06-13	14.000	14.040	13.940	14.020	13.772	113,000
2023-06-12	14.000	14.020	13.960	14.020	13.772	111,000
2023-06-09	14.000	14.020	13.960	14.000	13.753	108,500
2023-06-08	14.000	14.080	13.960	14.000	13.753	110,500
2023-06-07	13.960	14.140	13.960	14.100	13.851	8,064,143
2023-06-06	14.000	14.120	13.960	13.980	13.733	152,000
2023-06-05	14.000	14.040	13.960	13.960	13.713	112,000
2023-06-02	13.980	14.020	13.960	14.020	13.772	119,500
2023-06-01	14.000	14.020	13.940	14.000	13.753	102,500
2023-05-31	13.980	14.000	13.940	14.000	13.753	96,500
2023-05-30	14.000	14.020	13.920	14.000	13.753	104,000
2023-05-29	14.000	14.020	13.900	14.000	13.753	105,500
2023-05-25	14.000	14.020	13.880	14.020	13.772	105,000
2023-05-24	14.000	14.040	13.960	14.000	13.753	108,000

← NewerPage 14 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.