Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	14.160	14.200	14.060	14.160	13.910	163,000
2023-02-21	14.280	14.340	14.100	14.160	13.910	181,000
2023-02-20	14.240	14.420	14.240	14.320	14.067	279,000
2023-02-17	14.200	14.320	14.180	14.280	14.028	238,000
2023-02-16	14.320	14.320	14.000	14.240	13.988	282,000
2023-02-15	14.020	14.200	14.020	14.200	13.949	10,738,500
2023-02-14	14.820	14.840	14.000	14.020	13.772	293,000
2023-02-13	16.020	16.040	14.820	14.920	14.656	198,500
2023-02-10	15.940	16.080	15.920	16.020	15.737	209,500
2023-02-09	15.740	16.020	15.720	15.940	15.658	247,500
2023-02-08	15.740	15.900	15.700	15.740	15.462	196,000
2023-02-07	15.880	16.060	15.700	15.800	15.521	437,500
2023-02-06	15.540	16.000	15.520	15.880	15.599	398,700
2023-02-03	15.800	15.860	15.400	15.540	15.265	7,855,500
2023-02-02	16.100	16.120	15.740	15.740	15.462	174,000
2023-02-01	16.300	16.360	15.980	16.100	15.816	203,425
2023-01-31	16.800	16.800	16.200	16.300	16.012	119,500
2023-01-30	17.100	17.200	16.660	16.800	16.503	134,000
2023-01-27	17.100	17.200	17.000	17.100	16.798	168,000
2023-01-26	17.080	17.200	17.080	17.120	16.818	159,000
2023-01-20	16.880	17.180	16.840	17.180	16.876	149,500
2023-01-19	16.800	17.000	16.800	16.920	16.621	187,000
2023-01-18	16.740	16.900	16.720	16.900	16.601	245,000
2023-01-17	16.720	16.960	16.700	16.800	16.503	258,000
2023-01-16	16.380	16.820	16.380	16.800	16.503	255,000
2023-01-13	16.180	16.500	16.180	16.480	16.189	327,500
2023-01-12	16.200	16.320	16.180	16.240	15.953	240,000
2023-01-11	16.000	16.240	16.000	16.240	15.953	235,000
2023-01-10	15.840	16.060	15.780	16.060	15.776	266,500
2023-01-09	15.880	15.920	15.820	15.840	15.560	276,500
2023-01-06	16.020	16.020	15.800	15.880	15.599	292,500
2023-01-05	16.020	16.040	15.960	16.020	15.737	255,000
2023-01-04	16.020	16.080	15.940	16.020	15.737	260,500
2023-01-03	16.040	16.140	15.960	16.020	15.737	226,000
2022-12-30	16.000	16.160	15.940	16.120	15.835	309,500
2022-12-29	16.000	16.100	16.000	16.100	15.816	281,000
2022-12-28	15.900	16.020	15.900	16.020	15.737	272,500
2022-12-23	15.900	15.960	15.840	15.900	15.619	297,000
2022-12-22	15.900	15.940	15.800	15.900	15.619	320,575
2022-12-21	15.900	16.000	15.880	15.940	15.658	297,500
2022-12-20	16.000	16.040	15.740	15.900	15.619	297,000
2022-12-19	16.140	16.140	16.000	16.000	15.717	291,000
2022-12-16	15.940	16.080	15.900	16.060	15.776	320,500
2022-12-15	15.920	15.980	15.840	15.940	15.658	329,000
2022-12-14	15.840	15.980	15.840	15.920	15.639	367,500
2022-12-13	15.720	15.960	15.720	15.900	15.619	393,000
2022-12-12	15.800	15.900	15.680	15.720	15.442	408,000
2022-12-09	15.800	15.900	15.800	15.900	15.619	532,000
2022-12-08	15.780	16.040	15.780	15.880	15.599	603,000
2022-12-07	15.700	15.780	15.640	15.780	15.501	301,000
2022-12-06	15.840	15.860	15.640	15.780	15.501	234,000
2022-12-05	15.800	15.940	15.760	15.900	15.619	216,500
2022-12-02	15.800	15.980	15.800	15.900	15.619	289,000
2022-12-01	15.600	15.900	15.600	15.820	15.541	391,000
2022-11-30	15.420	15.660	15.400	15.660	15.383	367,500
2022-11-29	15.600	15.740	15.380	15.440	15.167	270,000
2022-11-28	15.580	15.740	15.540	15.680	15.403	224,000
2022-11-25	15.500	15.680	15.480	15.640	15.364	232,500
2022-11-24	15.460	15.740	15.460	15.620	15.344	303,000
2022-11-23	15.320	15.620	15.320	15.540	15.265	592,000

← NewerPage 16 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.