Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	15.200	15.620	15.200	15.420	15.148	413,500
2022-11-21	15.100	15.380	15.080	15.300	15.030	319,000
2022-11-18	15.000	15.320	15.000	15.160	14.892	309,500
2022-11-17	15.000	15.080	14.640	15.000	14.735	523,000
2022-11-16	14.780	15.100	14.780	14.920	14.656	307,000
2022-11-15	14.700	15.120	14.700	14.840	14.578	320,000
2022-11-14	14.820	14.940	14.500	14.700	14.440	385,500
2022-11-11	14.400	14.700	13.740	14.700	14.440	1,212,500
2022-11-10	14.500	14.500	13.720	14.200	13.949	720,000
2022-11-09	14.500	14.540	14.140	14.360	14.106	263,000
2022-11-08	14.600	14.700	14.340	14.400	14.146	422,000
2022-11-07	14.600	14.740	14.560	14.720	14.460	199,500
2022-11-04	14.500	14.800	14.340	14.700	14.440	414,000
2022-11-03	14.500	14.640	14.340	14.600	14.342	237,000
2022-11-02	14.380	14.660	14.260	14.600	14.342	193,500
2022-11-01	14.320	14.480	14.240	14.460	14.205	263,500
2022-10-31	14.520	14.640	14.120	14.400	14.146	435,000
2022-10-28	14.420	14.600	14.400	14.520	14.263	225,000
2022-10-27	14.200	14.780	14.200	14.500	14.244	1,551,000
2022-10-26	14.200	14.200	14.000	14.080	13.831	157,696
2022-10-25	14.300	14.300	13.900	13.940	13.694	228,000
2022-10-24	14.420	14.440	13.920	14.060	13.812	220,500
2022-10-21	14.400	14.480	14.360	14.400	14.146	182,500
2022-10-20	14.560	14.620	14.260	14.400	14.146	987,000
2022-10-19	14.500	14.760	14.440	14.560	14.303	1,989,000
2022-10-18	14.400	14.620	14.340	14.500	14.244	1,565,000
2022-10-17	14.220	14.300	14.100	14.220	13.969	132,500
2022-10-14	14.400	14.540	13.860	14.220	13.969	716,000
2022-10-13	14.380	14.440	14.120	14.200	13.949	187,000
2022-10-12	14.500	14.560	14.360	14.360	14.106	118,000
2022-10-11	14.500	14.580	14.160	14.300	14.047	189,000
2022-10-10	14.860	14.920	14.440	14.480	14.224	240,500
2022-10-07	14.860	14.880	14.780	14.840	14.578	101,500
2022-10-06	14.940	14.980	14.800	14.840	14.578	153,000
2022-10-05	14.900	14.960	14.780	14.900	14.637	211,000
2022-10-03	14.940	14.940	14.800	14.900	14.637	97,500
2022-09-30	12.700	14.980	12.700	14.940	14.676	207,000
2022-09-29	14.920	15.040	14.820	14.940	14.676	238,500
2022-09-28	14.980	14.980	14.780	14.900	14.637	186,500
2022-09-27	15.000	15.040	14.920	14.980	14.715	132,500
2022-09-26	14.820	15.200	14.600	14.800	14.539	291,000
2022-09-23	15.120	15.120	14.860	14.960	14.696	210,000
2022-09-22	15.200	15.200	14.940	15.000	14.735	149,500
2022-09-21	15.200	15.200	14.900	15.000	14.735	625,500
2022-09-20	15.220	15.240	15.060	15.060	14.794	332,500
2022-09-19	15.300	15.400	15.140	15.220	14.951	556,000
2022-09-16	15.380	15.560	15.040	15.380	15.108	486,000
2022-09-15	15.340	15.420	15.220	15.380	15.108	396,500
2022-09-14	14.900	15.380	14.900	15.340	15.069	392,500
2022-09-13	15.500	15.500	15.200	15.400	15.128	502,000
2022-09-09	15.400	15.500	15.320	15.500	15.226	405,500
2022-09-08	15.500	15.720	15.300	15.400	15.128	445,500
2022-09-07	15.600	15.600	15.240	15.500	15.226	425,500
2022-09-06	15.680	15.720	15.360	15.700	15.423	479,500
2022-09-05	15.800	16.000	15.540	15.680	15.403	386,000
2022-09-02	15.800	15.860	15.680	15.860	15.580	637,500
2022-09-01	15.820	16.080	15.720	15.800	15.521	564,000
2022-08-31	15.800	15.920	15.620	15.800	15.521	822,000
2022-08-30	15.800	15.920	15.640	15.880	15.599	811,500
2022-08-29	15.780	15.920	15.680	15.920	15.639	780,500

← NewerPage 17 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.