Yunkang Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.880 | 3.880 | 3.560 | 3.560 | 3.560 | 216,500 |
| 2025-08-04 | 4.000 | 4.030 | 3.520 | 3.980 | 3.980 | 4,296,500 |
| 2025-08-01 | 4.060 | 4.060 | 3.670 | 4.000 | 4.000 | 182,000 |
| 2025-07-31 | 4.000 | 4.170 | 3.990 | 4.060 | 4.060 | 149,000 |
| 2025-07-30 | 4.550 | 4.580 | 4.000 | 4.000 | 4.000 | 160,000 |
| 2025-07-29 | 4.790 | 4.790 | 4.530 | 4.550 | 4.550 | 164,000 |
| 2025-07-28 | 4.670 | 4.800 | 4.500 | 4.790 | 4.790 | 121,500 |
| 2025-07-25 | 4.650 | 4.840 | 4.600 | 4.650 | 4.650 | 157,000 |
| 2025-07-24 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 285,000 |
| 2025-07-23 | 3.890 | 4.400 | 3.830 | 4.390 | 4.390 | 5,319,500 |
| 2025-07-22 | 3.820 | 3.960 | 3.790 | 3.890 | 3.890 | 130,000 |
| 2025-07-21 | 3.630 | 3.810 | 3.630 | 3.800 | 3.800 | 116,000 |
| 2025-07-18 | 3.600 | 3.800 | 3.600 | 3.680 | 3.680 | 102,500 |
| 2025-07-17 | 3.600 | 3.770 | 3.600 | 3.600 | 3.600 | 142,500 |
| 2025-07-16 | 3.580 | 3.700 | 3.570 | 3.630 | 3.630 | 125,000 |
| 2025-07-15 | 3.680 | 3.750 | 3.510 | 3.610 | 3.610 | 145,000 |
| 2025-07-14 | 3.860 | 3.860 | 3.680 | 3.720 | 3.720 | 113,000 |
| 2025-07-11 | 3.880 | 3.880 | 3.850 | 3.860 | 3.860 | 2,654,500 |
| 2025-07-10 | 3.840 | 3.970 | 3.840 | 3.870 | 3.870 | 105,000 |
| 2025-07-09 | 3.810 | 3.880 | 3.800 | 3.870 | 3.870 | 103,000 |
| 2025-07-08 | 3.960 | 3.960 | 3.770 | 3.800 | 3.800 | 130,000 |
| 2025-07-07 | 3.770 | 4.000 | 3.770 | 3.980 | 3.980 | 99,500 |
| 2025-07-04 | 3.840 | 3.840 | 3.720 | 3.800 | 3.800 | 93,000 |
| 2025-07-03 | 3.950 | 4.020 | 3.840 | 3.840 | 3.840 | 122,500 |
| 2025-07-02 | 3.960 | 3.990 | 3.890 | 3.950 | 3.950 | 101,000 |
| 2025-06-30 | 3.760 | 4.000 | 3.730 | 4.000 | 4.000 | 185,000 |
| 2025-06-27 | 3.720 | 3.810 | 3.720 | 3.800 | 3.800 | 72,000 |
| 2025-06-26 | 3.770 | 3.800 | 3.750 | 3.790 | 3.790 | 63,000 |
| 2025-06-25 | 3.840 | 3.840 | 3.700 | 3.810 | 3.810 | 312,557 |
| 2025-06-24 | 3.710 | 4.000 | 3.710 | 3.840 | 3.840 | 134,500 |
| 2025-06-23 | 3.580 | 3.750 | 3.570 | 3.750 | 3.750 | 101,500 |
| 2025-06-20 | 3.640 | 3.650 | 3.550 | 3.550 | 3.550 | 68,000 |
| 2025-06-19 | 3.580 | 3.960 | 3.510 | 3.680 | 3.680 | 246,500 |
| 2025-06-18 | 3.530 | 3.580 | 3.420 | 3.580 | 3.580 | 67,500 |
| 2025-06-17 | 3.470 | 3.680 | 3.430 | 3.600 | 3.600 | 66,000 |
| 2025-06-16 | 3.470 | 3.510 | 3.400 | 3.470 | 3.470 | 93,000 |
| 2025-06-13 | 3.480 | 3.520 | 3.470 | 3.500 | 3.500 | 96,000 |
| 2025-06-12 | 3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 110,000 |
| 2025-06-11 | 3.520 | 3.560 | 3.460 | 3.520 | 3.520 | 137,000 |
| 2025-06-10 | 3.570 | 3.570 | 3.500 | 3.560 | 3.560 | 101,500 |
| 2025-06-09 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 98,000 |
| 2025-06-06 | 3.660 | 3.730 | 3.530 | 3.580 | 3.580 | 166,500 |
| 2025-06-05 | 3.670 | 3.750 | 3.570 | 3.640 | 3.640 | 124,500 |
| 2025-06-04 | 3.460 | 3.690 | 3.380 | 3.680 | 3.680 | 1,062,698 |
| 2025-06-03 | 3.680 | 3.690 | 3.440 | 3.520 | 3.520 | 247,745 |
| 2025-06-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 18,500 |
| 2025-05-30 | 3.780 | 3.790 | 3.510 | 3.790 | 3.790 | 500,318 |
| 2025-05-29 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 134,083 |
| 2025-05-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 21,500 |
| 2025-05-27 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 10,500 |
| 2025-05-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2025-05-23 | 3.650 | 3.870 | 3.650 | 3.800 | 3.800 | 23,500 |
| 2025-05-22 | 3.900 | 3.970 | 3.430 | 3.860 | 3.860 | 12,000 |
| 2025-05-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2025-05-20 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 11,000 |
| 2025-05-19 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 10,500 |
| 2025-05-16 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2025-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-14 | 3.600 | 3.680 | 3.400 | 3.400 | 3.400 | 2,500 |
| 2025-05-13 | 3.620 | 3.620 | 3.450 | 3.450 | 3.450 | 3,500 |
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.