Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.160	1.160	1.000	1.050	1.050	1,614,500
2025-10-30	1.090	1.090	1.000	1.010	1.010	661,500
2025-10-28	1.050	1.060	0.990	0.990	0.990	1,068,500
2025-10-27	1.080	1.110	1.050	1.080	1.080	705,500
2025-10-24	1.020	1.080	0.960	1.080	1.080	1,068,500
2025-10-23	1.010	1.040	0.900	1.040	1.040	518,500
2025-10-22	1.070	1.130	1.020	1.040	1.040	697,000
2025-10-21	1.160	1.200	1.070	1.070	1.070	520,000
2025-10-20	1.150	1.240	1.130	1.190	1.190	806,000
2025-10-17	1.270	1.280	1.120	1.190	1.190	2,194,000
2025-10-16	1.420	1.420	1.210	1.250	1.250	2,608,500
2025-10-15	1.190	2.100	1.190	1.400	1.400	34,833,000
2025-10-14	1.170	1.290	1.170	1.190	1.190	67,000
2025-10-13	1.240	1.360	1.170	1.210	1.210	176,000
2025-10-10	1.290	1.300	1.280	1.280	1.280	88,500
2025-10-09	1.340	1.340	1.320	1.320	1.320	308,500
2025-10-08	1.300	1.410	1.300	1.340	1.340	881,000
2025-10-06	1.370	1.400	1.290	1.300	1.300	562,000
2025-10-03	1.370	1.370	1.280	1.280	1.280	208,000
2025-10-02	1.280	1.280	1.260	1.260	1.260	99,000
2025-09-30	1.490	1.490	1.180	1.280	1.280	1,090,000
2025-09-29	1.300	1.350	1.250	1.320	1.320	253,500
2025-09-26	1.340	1.480	1.320	1.320	1.320	90,000
2025-09-25	1.250	1.280	1.200	1.250	1.250	375,000
2025-09-24	1.310	1.320	1.300	1.300	1.300	122,500
2025-09-23	1.370	1.370	1.310	1.330	1.330	162,000
2025-09-22	1.390	1.400	1.350	1.370	1.370	52,500
2025-09-19	1.560	1.560	1.350	1.410	1.410	370,000
2025-09-18	1.500	1.500	1.410	1.440	1.440	501,000
2025-09-17	1.520	1.520	1.390	1.450	1.450	950,000
2025-09-16	1.430	1.640	1.410	1.540	1.540	479,000
2025-09-15	1.510	1.570	1.380	1.420	1.420	479,000
2025-09-12	1.660	1.660	1.420	1.510	1.510	692,000
2025-09-11	1.730	1.760	1.650	1.670	1.670	226,000
2025-09-10	1.770	1.830	1.700	1.740	1.740	119,500
2025-09-09	1.870	1.890	1.680	1.830	1.830	226,000
2025-09-08	1.830	1.900	1.750	1.760	1.760	182,500
2025-09-05	1.840	2.010	1.700	1.830	1.830	259,500
2025-09-04	1.960	1.990	1.750	1.810	1.810	146,500
2025-09-03	2.020	2.050	1.960	1.960	1.960	114,000
2025-09-02	2.180	2.190	1.980	2.020	2.020	207,000
2025-09-01	2.250	2.250	2.190	2.190	2.190	46,000
2025-08-29	2.390	2.390	2.130	2.190	2.190	203,000
2025-08-28	2.380	2.380	2.320	2.380	2.380	4,055,860
2025-08-27	2.410	2.420	2.310	2.380	2.380	50,000
2025-08-26	2.310	2.480	2.310	2.420	2.420	17,000
2025-08-25	2.500	2.500	2.200	2.400	2.400	125,000
2025-08-22	2.280	2.400	2.280	2.380	2.380	161,000
2025-08-21	2.450	2.500	2.260	2.400	2.400	53,500
2025-08-20	2.650	2.650	2.330	2.410	2.410	328,994
2025-08-19	2.590	2.590	2.300	2.390	2.390	568,000
2025-08-18	2.980	2.980	2.580	2.680	2.680	1,090,000
2025-08-15	3.070	3.070	2.660	2.850	2.850	311,500
2025-08-14	3.070	3.080	2.940	3.080	3.080	97,500
2025-08-13	3.050	3.080	3.000	3.080	3.080	126,000
2025-08-12	2.950	3.050	2.900	3.050	3.050	138,500
2025-08-11	3.120	3.300	2.950	2.950	2.950	301,000
2025-08-08	3.050	3.190	3.040	3.120	3.120	181,000
2025-08-07	3.260	3.320	3.000	3.190	3.190	270,500
2025-08-06	3.600	3.600	3.050	3.160	3.160	264,000

← NewerPage 5 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.