Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	14.000	14.020	13.960	14.000	13.753	103,500
2023-05-22	14.000	14.040	13.960	14.000	13.753	95,500
2023-05-19	14.000	14.020	13.960	14.020	13.772	107,500
2023-05-18	14.000	14.040	13.940	14.000	13.753	115,000
2023-05-17	14.000	14.040	13.960	14.020	13.772	109,000
2023-05-16	14.000	14.040	13.960	14.000	13.753	104,500
2023-05-15	14.000	14.040	13.960	14.020	13.772	123,500
2023-05-12	13.920	14.000	13.880	14.000	13.753	140,000
2023-05-11	13.900	13.960	13.840	13.920	13.674	104,000
2023-05-10	13.960	14.020	13.900	13.900	13.654	119,500
2023-05-09	13.960	13.960	13.900	13.900	13.654	2,000
2023-05-08	14.120	14.120	13.960	14.000	13.753	7,500
2023-05-05	14.100	14.120	13.980	14.120	13.871	11,000
2023-05-04	14.060	14.100	13.960	14.100	13.851	9,500
2023-05-03	14.040	14.080	14.000	14.060	13.812	47,000
2023-05-02	14.060	14.100	14.020	14.080	13.831	53,000
2023-04-28	14.040	14.060	13.980	14.060	13.812	86,000
2023-04-27	14.000	14.040	13.900	14.040	13.792	80,500
2023-04-26	14.000	14.020	13.920	14.000	13.753	95,500
2023-04-25	14.000	14.000	13.800	14.000	13.753	68,000
2023-04-24	14.200	14.200	13.960	14.000	13.753	86,000
2023-04-21	14.220	14.280	14.160	14.200	13.949	103,000
2023-04-20	14.180	14.240	14.160	14.220	13.969	103,500
2023-04-19	14.220	14.240	14.140	14.180	13.929	102,000
2023-04-18	14.220	14.240	14.140	14.220	13.969	95,500
2023-04-17	14.300	14.300	14.180	14.220	13.969	103,000
2023-04-14	14.280	14.340	14.220	14.300	14.047	115,500
2023-04-13	14.220	14.300	14.180	14.280	14.028	116,500
2023-04-12	14.200	14.240	14.160	14.220	13.969	111,000
2023-04-11	14.160	14.220	14.120	14.200	13.949	136,000
2023-04-06	14.140	14.160	14.060	14.160	13.910	124,000
2023-04-04	14.020	14.140	13.980	14.140	13.890	110,000
2023-04-03	14.080	14.100	13.980	14.020	13.772	111,000
2023-03-31	14.060	14.080	13.980	14.000	13.753	86,000
2023-03-30	14.160	14.160	13.980	14.060	13.812	83,500
2023-03-29	14.140	14.180	14.060	14.160	13.910	108,000
2023-03-28	14.120	14.220	14.100	14.140	13.890	164,500
2023-03-27	14.100	14.200	14.040	14.120	13.871	3,052,000
2023-03-24	14.080	14.120	14.020	14.100	13.851	123,000
2023-03-23	14.100	14.120	14.040	14.080	13.831	2,323,500
2023-03-22	14.120	14.200	14.080	14.100	13.851	129,500
2023-03-21	14.100	14.120	14.040	14.100	13.851	140,500
2023-03-20	14.080	14.100	13.420	14.100	13.851	165,500
2023-03-17	14.080	14.100	13.980	14.080	13.831	101,500
2023-03-16	14.240	14.240	13.600	14.020	13.772	209,500
2023-03-15	14.240	14.360	14.140	14.240	13.988	192,000
2023-03-14	14.120	14.240	14.080	14.240	13.988	1,605,500
2023-03-13	14.080	14.140	14.040	14.120	13.871	153,500
2023-03-10	14.080	14.140	14.020	14.080	13.831	88,000
2023-03-09	14.040	14.040	13.640	13.960	13.713	177,500
2023-03-08	14.100	14.100	13.880	14.040	13.792	138,000
2023-03-07	14.120	14.140	13.980	14.040	13.792	197,000
2023-03-06	14.100	14.160	14.060	14.120	13.871	220,500
2023-03-03	14.020	14.120	13.980	14.120	13.871	272,500
2023-03-02	14.160	14.240	13.880	13.880	13.635	268,000
2023-03-01	14.200	14.280	14.120	14.200	13.949	205,000
2023-02-28	14.200	14.300	14.160	14.200	13.949	181,500
2023-02-27	14.160	14.240	14.080	14.220	13.969	234,500
2023-02-24	14.160	14.240	14.100	14.180	13.929	165,500
2023-02-23	14.160	14.260	14.160	14.160	13.910	188,500

← NewerPage 15 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.