Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	15.700	15.900	15.620	15.900	15.619	858,000
2022-08-25	15.720	15.900	15.640	15.820	15.541	460,500
2022-08-24	15.600	15.720	15.440	15.720	15.442	771,000
2022-08-23	15.760	15.780	15.520	15.700	15.423	733,000
2022-08-22	16.800	16.800	15.480	15.760	15.395	1,100,000
2022-08-19	17.400	17.400	17.060	17.300	16.899	836,500
2022-08-18	17.860	17.880	17.300	17.460	17.056	677,500
2022-08-17	18.880	18.880	17.600	18.100	17.681	7,556,000
2022-08-16	18.800	19.040	18.780	18.980	18.541	1,825,000
2022-08-15	18.740	19.100	17.500	18.900	18.462	2,438,500
2022-08-12	18.680	18.900	18.660	18.740	18.306	1,915,000
2022-08-11	18.600	18.800	18.540	18.780	18.345	1,661,000
2022-08-10	18.160	18.780	18.160	18.600	18.169	1,547,000
2022-08-09	18.100	18.520	18.100	18.460	18.033	1,492,500
2022-08-08	18.100	18.500	18.060	18.360	17.935	1,534,000
2022-08-05	17.900	18.300	17.900	18.200	17.779	6,317,000
2022-08-04	17.300	18.040	17.260	18.000	17.583	1,657,500
2022-08-03	17.100	17.400	16.860	17.300	16.899	1,095,500
2022-08-02	17.200	17.240	16.940	17.100	16.704	724,500
2022-08-01	17.500	17.700	17.000	17.500	17.095	1,610,000
2022-07-29	17.600	18.000	17.600	17.920	17.505	965,500
2022-07-28	17.500	17.800	17.480	17.800	17.388	945,500
2022-07-27	17.280	17.780	17.280	17.560	17.153	908,500
2022-07-26	17.340	17.600	17.260	17.540	17.134	1,135,000
2022-07-25	17.160	17.440	16.800	17.400	16.997	1,094,500
2022-07-22	17.020	17.360	16.840	17.240	16.841	1,128,000
2022-07-21	16.500	17.120	16.500	17.020	16.626	785,000
2022-07-20	19.060	19.120	14.000	16.960	16.567	3,259,000
2022-07-19	18.820	19.080	18.660	19.060	18.619	1,798,000
2022-07-18	18.500	18.980	18.500	18.820	18.384	1,768,000
2022-07-15	17.080	18.780	16.600	18.780	18.345	5,276,500
2022-07-14	17.800	17.920	16.500	16.980	16.587	1,236,000
2022-07-13	17.200	17.880	17.120	17.880	17.466	1,731,500
2022-07-12	18.260	18.260	17.020	17.200	16.802	852,500
2022-07-11	18.180	18.220	17.300	17.720	17.310	923,000
2022-07-08	18.080	18.200	17.560	18.180	17.759	1,512,500
2022-07-07	18.680	19.180	15.740	18.080	17.661	3,883,500
2022-07-06	18.400	19.000	18.360	18.800	18.365	2,721,500
2022-07-05	18.040	18.620	18.040	18.400	17.974	2,445,000
2022-07-04	18.000	18.080	17.760	18.000	17.583	1,103,500
2022-06-30	17.660	18.100	17.660	18.000	17.583	1,148,500
2022-06-29	17.820	18.260	16.580	17.680	17.271	2,466,000
2022-06-28	17.120	18.000	17.120	17.760	17.349	3,299,400
2022-06-27	16.480	17.280	16.220	17.080	16.685	3,684,240
2022-06-24	15.680	16.660	15.580	16.560	16.177	5,035,200
2022-06-23	14.900	15.720	14.860	15.680	15.317	3,485,000
2022-06-22	14.960	15.280	14.660	14.820	14.477	2,328,000
2022-06-21	14.980	15.140	14.720	15.120	14.770	1,583,000
2022-06-20	15.280	15.560	14.140	14.840	14.496	1,666,500
2022-06-17	14.460	15.340	14.300	15.340	14.985	3,419,500
2022-06-16	14.220	14.680	14.000	14.560	14.223	2,593,500
2022-06-15	13.780	14.380	13.720	14.320	13.988	1,477,500
2022-06-14	13.700	14.080	13.480	13.860	13.539	1,779,500
2022-06-13	13.500	13.960	13.320	13.800	13.481	4,090,000
2022-06-10	12.900	13.520	12.720	13.420	13.109	3,999,000
2022-06-09	12.400	13.080	12.020	13.020	12.719	2,946,500
2022-06-08	12.120	12.800	12.120	12.780	12.484	3,251,500
2022-06-07	11.980	12.220	11.820	12.120	11.839	2,228,500
2022-06-06	11.860	12.180	11.580	11.980	11.703	1,633,000
2022-06-02	12.000	12.480	11.580	11.860	11.585	1,309,500

← NewerPage 18 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.