Yunkang Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-05-09 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 500 |
| 2025-05-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-05-07 | 2.990 | 2.990 | 2.880 | 2.980 | 2.980 | 5,500 |
| 2025-05-06 | 3.050 | 3.050 | 2.600 | 2.880 | 2.880 | 33,000 |
| 2025-05-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 500 |
| 2025-04-30 | 3.170 | 3.170 | 3.050 | 3.050 | 3.050 | 6,000 |
| 2025-04-29 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 500 |
| 2025-04-28 | 3.150 | 3.180 | 2.700 | 3.000 | 3.000 | 25,000 |
| 2025-04-25 | 3.000 | 3.000 | 2.900 | 2.990 | 2.990 | 19,000 |
| 2025-04-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-04-23 | 3.090 | 3.090 | 2.880 | 2.980 | 2.980 | 53,245 |
| 2025-04-22 | 3.400 | 3.400 | 3.000 | 3.090 | 3.090 | 2,543,220 |
| 2025-04-17 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 500 |
| 2025-04-16 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 7,500 |
| 2025-04-15 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 13,500 |
| 2025-04-14 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2025-04-11 | 3.500 | 3.500 | 3.300 | 3.310 | 3.310 | 186,000 |
| 2025-04-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,000 |
| 2025-04-09 | 3.400 | 3.600 | 3.240 | 3.350 | 3.350 | 6,500 |
| 2025-04-08 | 3.300 | 3.400 | 3.240 | 3.240 | 3.240 | 2,500 |
| 2025-04-07 | 2.990 | 3.230 | 2.980 | 3.230 | 3.230 | 170,500 |
| 2025-04-03 | 2.820 | 3.200 | 2.820 | 3.200 | 3.200 | 65,500 |
| 2025-04-02 | 3.480 | 3.480 | 3.230 | 3.230 | 3.230 | 1,030,000 |
| 2025-04-01 | 3.320 | 3.320 | 3.200 | 3.290 | 3.290 | 60,500 |
| 2025-03-31 | 3.250 | 4.450 | 2.890 | 3.400 | 3.400 | 1,000,500 |
| 2025-03-28 | 3.000 | 3.100 | 2.100 | 3.100 | 3.100 | 903,000 |
| 2025-03-27 | 4.300 | 4.300 | 3.000 | 3.000 | 3.000 | 1,187,000 |
| 2025-03-26 | 4.890 | 4.980 | 3.130 | 3.960 | 3.960 | 1,845,500 |
| 2025-03-25 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 500 |
| 2025-03-24 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 1,000 |
| 2025-03-21 | 4.290 | 4.300 | 4.280 | 4.290 | 4.290 | 3,000 |
| 2025-03-20 | 3.900 | 4.300 | 3.560 | 4.300 | 4.300 | 43,000 |
| 2025-03-19 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 450,500 |
| 2025-03-18 | 4.400 | 4.400 | 4.100 | 4.250 | 4.250 | 44,000 |
| 2025-03-17 | 4.870 | 4.870 | 4.700 | 4.700 | 4.700 | 615,000 |
| 2025-03-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2025-03-13 | 4.600 | 5.000 | 4.600 | 4.980 | 4.980 | 35,000 |
| 2025-03-12 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 34,000 |
| 2025-03-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2025-03-10 | 4.200 | 4.350 | 3.890 | 4.350 | 4.350 | 67,500 |
| 2025-03-07 | 4.390 | 4.800 | 4.200 | 4.740 | 4.740 | 17,500 |
| 2025-03-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 500 |
| 2025-03-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,000 |
| 2025-03-04 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2025-03-03 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 30,000 |
| 2025-02-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 500 |
| 2025-02-27 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 5,500 |
| 2025-02-26 | 4.560 | 4.860 | 4.560 | 4.860 | 4.860 | 18,500 |
| 2025-02-25 | 4.850 | 4.880 | 4.850 | 4.860 | 4.860 | 33,000 |
| 2025-02-24 | 4.930 | 4.930 | 4.840 | 4.880 | 4.880 | 21,500 |
| 2025-02-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-02-20 | 5.050 | 5.050 | 5.040 | 5.040 | 5.040 | 500 |
| 2025-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2025-02-18 | 5.100 | 5.100 | 4.920 | 5.050 | 5.050 | 26,500 |
| 2025-02-17 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 32,500 |
| 2025-02-14 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 22,000 |
| 2025-02-13 | 5.300 | 5.500 | 5.050 | 5.100 | 5.100 | 23,500 |
| 2025-02-12 | 5.150 | 5.150 | 5.010 | 5.100 | 5.100 | 14,500 |
| 2025-02-11 | 5.200 | 5.200 | 5.020 | 5.200 | 5.200 | 14,000 |
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.