Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.730	0.780	0.730	0.780	0.780	60,000
2026-04-29	0.770	0.780	0.750	0.770	0.770	18,000
2026-04-28	0.790	0.790	0.780	0.780	0.780	18,000
2026-04-27	0.890	0.890	0.750	0.780	0.780	493,500
2026-04-24	0.750	0.820	0.730	0.820	0.820	141,000
2026-04-23	0.840	0.840	0.750	0.750	0.750	237,000
2026-04-22	0.830	0.850	0.830	0.840	0.840	306,000
2026-04-21	0.720	0.850	0.720	0.850	0.850	6,000
2026-04-20	0.750	0.780	0.720	0.760	0.760	348,000
2026-04-17	0.770	0.780	0.760	0.760	0.760	336,000
2026-04-16	0.800	0.810	0.760	0.780	0.780	143,000
2026-04-15	0.800	0.800	0.780	0.800	0.800	645,000
2026-04-14	0.820	0.840	0.770	0.790	0.790	84,000
2026-04-13	0.850	0.850	0.800	0.820	0.820	147,000
2026-04-10	0.840	0.900	0.830	0.890	0.890	39,000
2026-04-09	0.870	0.880	0.870	0.880	0.880	6,000
2026-04-08	0.840	0.900	0.810	0.880	0.880	498,000
2026-04-02	0.800	0.830	0.800	0.830	0.830	39,000
2026-04-01	0.800	0.800	0.750	0.800	0.800	87,000
2026-03-31	0.770	0.810	0.770	0.780	0.780	1,794,000
2026-03-30	0.810	0.820	0.770	0.810	0.810	288,000
2026-03-27	0.840	0.840	0.820	0.820	0.820	171,000
2026-03-26	0.830	0.830	0.830	0.830	0.830	176,500
2026-03-25	0.830	0.840	0.820	0.820	0.820	126,000
2026-03-24	0.890	0.890	0.820	0.820	0.820	744,000
2026-03-23	0.820	0.860	0.820	0.860	0.860	336,000
2026-03-20	0.860	0.880	0.810	0.820	0.820	756,000
2026-03-19	0.880	0.900	0.870	0.890	0.890	294,000
2026-03-18	0.880	0.900	0.880	0.900	0.900	921,000
2026-03-17	0.890	0.910	0.870	0.890	0.890	1,795,500
2026-03-16	0.930	0.940	0.870	0.890	0.890	1,341,000
2026-03-13	0.920	1.060	0.920	0.950	0.950	2,070,000
2026-03-12	0.960	0.970	0.890	0.920	0.920	402,000
2026-03-11	0.930	0.950	0.920	0.940	0.940	265,000
2026-03-10	0.900	1.090	0.890	0.900	0.900	1,980,000
2026-03-09	0.800	0.940	0.780	0.910	0.910	2,145,000
2026-03-06	0.770	0.810	0.740	0.800	0.800	102,000
2026-03-05	0.730	0.830	0.730	0.770	0.770	2,201,500
2026-03-04	0.710	0.730	0.670	0.700	0.700	690,000
2026-03-03	0.710	0.710	0.680	0.710	0.710	291,000
2026-03-02	0.680	0.700	0.650	0.700	0.700	1,068,000
2026-02-27	0.700	0.700	0.680	0.690	0.690	387,000
2026-02-26	0.710	0.720	0.690	0.690	0.690	1,873,000
2026-02-25	0.840	0.840	0.720	0.720	0.720	3,843,000
2026-02-24	0.830	0.850	0.770	0.800	0.800	4,164,000
2026-02-23	0.700	0.960	0.700	0.910	0.910	7,080,500
2026-02-20	0.710	0.740	0.700	0.700	0.700	2,019,000
2026-02-16	0.720	0.760	0.710	0.710	0.710	2,253,000
2026-02-13	0.720	0.760	0.710	0.740	0.740	3,435,000
2026-02-12	0.720	0.750	0.700	0.750	0.750	3,192,000
2026-02-11	0.730	0.730	0.710	0.720	0.720	3,909,000
2026-02-10	0.730	0.740	0.720	0.730	0.730	3,375,000
2026-02-09	0.730	0.790	0.720	0.720	0.720	5,279,000
2026-02-06	0.770	0.780	0.680	0.730	0.730	882,000
2026-02-05	0.840	0.840	0.770	0.780	0.780	831,000
2026-02-04	0.840	0.910	0.780	0.840	0.840	3,309,000
2026-02-03	0.880	0.880	0.850	0.860	0.860	531,000
2026-02-02	0.900	0.900	0.860	0.860	0.860	720,000
2026-01-30	0.920	0.920	0.900	0.910	0.910	701,000
2026-01-29	0.910	0.960	0.910	0.920	0.920	1,680,000

← NewerPage 3 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.