Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.930	1.000	0.910	0.910	0.910	1,880,000
2026-01-27	0.920	0.950	0.910	0.910	0.910	246,000
2026-01-26	0.910	0.970	0.900	0.930	0.930	295,000
2026-01-23	0.940	0.940	0.920	0.930	0.930	63,000
2026-01-22	0.920	0.950	0.920	0.920	0.920	258,000
2026-01-21	0.950	0.950	0.920	0.920	0.920	213,000
2026-01-20	0.960	0.990	0.960	0.960	0.960	181,500
2026-01-19	1.010	1.010	0.990	1.000	1.000	56,500
2026-01-16	0.960	1.030	0.950	1.000	1.000	423,000
2026-01-15	1.000	1.000	0.960	0.970	0.970	64,000
2026-01-14	0.980	1.000	0.980	1.000	1.000	42,000
2026-01-13	0.960	0.990	0.950	0.980	0.980	125,000
2026-01-12	1.020	1.020	0.950	0.950	0.950	220,000
2026-01-09	0.950	1.030	0.950	0.970	0.970	479,000
2026-01-08	0.960	0.960	0.950	0.950	0.950	84,000
2026-01-07	0.970	0.970	0.960	0.960	0.960	15,000
2026-01-06	0.980	1.010	0.960	0.960	0.960	244,000
2026-01-05	0.990	1.000	0.920	0.950	0.950	649,000
2026-01-02	1.000	1.050	0.980	0.990	0.990	165,000
2025-12-31	1.070	1.090	0.990	0.990	0.990	1,298,500
2025-12-30	1.020	1.110	1.020	1.070	1.070	1,011,500
2025-12-29	0.900	1.140	0.900	1.020	1.020	2,212,500
2025-12-24	0.960	0.960	0.880	0.890	0.890	845,500
2025-12-23	0.980	1.000	0.930	0.930	0.930	2,937,000
2025-12-22	1.100	1.100	0.950	0.980	0.980	2,079,000
2025-12-19	1.050	1.060	0.990	0.990	0.990	2,208,000
2025-12-18	1.010	1.050	1.010	1.050	1.050	70,000
2025-12-17	1.000	1.030	0.980	1.000	1.000	516,000
2025-12-16	0.980	1.010	0.950	1.000	1.000	222,000
2025-12-15	1.010	1.020	1.010	1.010	1.010	24,000
2025-12-12	1.010	1.030	1.010	1.010	1.010	84,000
2025-12-11	1.040	1.040	0.950	0.970	0.970	202,000
2025-12-10	0.960	1.250	0.960	1.020	1.020	830,500
2025-12-09	1.010	1.020	0.930	0.950	0.950	737,000
2025-12-08	1.040	1.040	1.000	1.010	1.010	318,000
2025-12-05	1.000	1.010	1.000	1.000	1.000	48,500
2025-12-04	1.010	1.060	0.980	1.050	1.050	5,387,000
2025-12-03	1.010	1.070	0.980	0.990	0.990	82,000
2025-12-02	1.000	1.000	1.000	1.000	1.000	0
2025-12-01	1.010	1.060	0.980	1.000	1.000	121,000
2025-11-28	1.070	1.070	1.000	1.000	1.000	102,000
2025-11-27	0.990	1.020	0.990	1.020	1.020	5,093,500
2025-11-26	1.000	1.000	0.990	0.990	0.990	25,500
2025-11-25	1.000	1.040	1.000	1.010	1.010	45,500
2025-11-24	0.990	1.000	0.990	0.990	0.990	56,000
2025-11-21	1.100	1.100	1.000	1.000	1.000	457,500
2025-11-20	1.050	1.070	1.030	1.060	1.060	151,000
2025-11-19	1.120	1.120	1.040	1.050	1.050	383,000
2025-11-18	1.080	1.110	1.080	1.100	1.100	51,500
2025-11-17	1.110	1.110	1.030	1.080	1.080	359,000
2025-11-14	1.080	1.080	1.030	1.050	1.050	224,000
2025-11-13	1.040	1.080	1.040	1.040	1.040	77,500
2025-11-12	1.060	1.060	1.030	1.050	1.050	93,500
2025-11-11	1.040	1.050	1.010	1.030	1.030	219,500
2025-11-10	1.120	1.120	1.050	1.050	1.050	223,000
2025-11-07	1.080	1.090	1.030	1.080	1.080	237,500
2025-11-06	1.030	1.090	1.030	1.080	1.080	60,500
2025-11-05	0.980	1.060	0.980	1.050	1.050	242,500
2025-11-04	1.000	1.010	0.990	0.990	0.990	270,500
2025-11-03	1.050	1.100	0.990	1.000	1.000	1,060,500

← NewerPage 4 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.