Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.650	0.650	0.650	0.650	0.650	0
2026-07-28	0.650	0.650	0.650	0.650	0.650	0
2026-07-27	0.650	0.650	0.600	0.650	0.650	270,000
2026-07-24	0.640	0.640	0.640	0.640	0.640	0
2026-07-23	0.650	0.650	0.650	0.650	0.650	6,000
2026-07-22	0.650	0.650	0.650	0.650	0.650	0
2026-07-21	0.660	0.660	0.650	0.650	0.650	243,000
2026-07-20	0.570	0.650	0.570	0.650	0.650	252,000
2026-07-17	0.590	0.630	0.550	0.630	0.630	138,000
2026-07-16	0.600	0.630	0.600	0.630	0.630	42,000
2026-07-15	0.590	0.600	0.580	0.600	0.600	105,000
2026-07-14	0.650	0.680	0.590	0.590	0.590	201,000
2026-07-13	0.650	0.650	0.600	0.640	0.640	107,000
2026-07-10	0.660	0.660	0.620	0.650	0.650	27,000
2026-07-09	0.640	0.670	0.590	0.660	0.660	456,000
2026-07-08	0.650	0.650	0.640	0.650	0.650	107,000
2026-07-07	0.640	0.660	0.630	0.660	0.660	384,000
2026-07-06	0.670	0.670	0.610	0.640	0.640	396,000
2026-07-03	0.690	0.690	0.640	0.670	0.670	216,000
2026-07-02	0.680	0.690	0.660	0.670	0.670	552,000
2026-06-30	0.700	0.700	0.660	0.680	0.680	130,000
2026-06-29	0.690	0.710	0.670	0.690	0.690	120,000
2026-06-26	0.690	0.710	0.660	0.660	0.660	594,000
2026-06-25	0.680	0.710	0.670	0.710	0.710	81,000
2026-06-24	0.700	0.740	0.670	0.740	0.740	108,000
2026-06-23	0.700	0.700	0.650	0.700	0.700	501,000
2026-06-22	0.740	0.740	0.700	0.720	0.720	81,000
2026-06-18	0.700	0.740	0.700	0.740	0.740	9,000
2026-06-17	0.740	0.740	0.740	0.740	0.740	0
2026-06-16	0.750	0.750	0.750	0.750	0.750	111,000
2026-06-15	0.710	0.750	0.700	0.750	0.750	60,000
2026-06-12	0.700	0.720	0.700	0.720	0.720	67,000
2026-06-11	0.700	0.730	0.700	0.730	0.730	95,000
2026-06-10	0.700	0.730	0.690	0.730	0.730	123,000
2026-06-09	0.700	0.740	0.700	0.730	0.730	45,000
2026-06-08	0.700	0.790	0.700	0.740	0.740	153,000
2026-06-05	0.720	0.740	0.710	0.720	0.720	48,000
2026-06-04	0.740	0.740	0.710	0.740	0.740	363,000
2026-06-03	0.780	0.790	0.740	0.790	0.790	79,000
2026-06-02	0.820	0.820	0.740	0.790	0.790	45,000
2026-06-01	0.740	0.740	0.730	0.730	0.730	9,000
2026-05-29	0.790	0.790	0.740	0.780	0.780	33,000
2026-05-28	0.750	0.800	0.730	0.800	0.800	184,000
2026-05-27	0.730	0.750	0.730	0.750	0.750	117,000
2026-05-26	0.700	0.760	0.700	0.760	0.760	240,000
2026-05-22	0.750	0.750	0.700	0.710	0.710	197,000
2026-05-21	0.780	0.780	0.750	0.750	0.750	30,000
2026-05-20	0.770	0.790	0.750	0.790	0.790	119,000
2026-05-19	0.790	0.800	0.750	0.800	0.800	108,000
2026-05-18	0.800	0.800	0.730	0.790	0.790	277,000
2026-05-15	0.800	0.800	0.800	0.800	0.800	3,000
2026-05-14	0.770	0.800	0.750	0.770	0.770	105,000
2026-05-13	0.800	0.820	0.780	0.820	0.820	99,000
2026-05-12	0.770	0.800	0.770	0.800	0.800	171,000
2026-05-11	0.750	0.800	0.750	0.800	0.800	9,000
2026-05-08	0.790	0.790	0.790	0.790	0.790	6,000
2026-05-07	0.800	0.800	0.800	0.800	0.800	15,000
2026-05-06	0.730	0.810	0.730	0.810	0.810	13,000
2026-05-05	0.730	0.830	0.730	0.810	0.810	6,000
2026-05-04	0.730	0.830	0.730	0.830	0.830	6,000

← NewerPage 2 of 5 · 246 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.