Yunkang Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.300 | 5.300 | 4.880 | 5.000 | 5.000 | 8,000 |
| 2025-02-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,500 |
| 2025-02-06 | 5.000 | 5.300 | 4.990 | 5.300 | 5.300 | 18,000 |
| 2025-02-05 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 11,000 |
| 2025-02-04 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 500 |
| 2025-02-03 | 5.700 | 5.700 | 5.200 | 5.300 | 5.300 | 3,500 |
| 2025-01-28 | 6.200 | 6.200 | 5.100 | 5.700 | 5.700 | 16,500 |
| 2025-01-27 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 44,000 |
| 2025-01-24 | 5.150 | 5.150 | 4.990 | 5.050 | 5.050 | 1,638,500 |
| 2025-01-23 | 5.740 | 5.740 | 5.150 | 5.150 | 5.150 | 207,000 |
| 2025-01-22 | 5.800 | 6.200 | 5.540 | 5.540 | 5.540 | 3,500 |
| 2025-01-21 | 5.800 | 5.800 | 5.300 | 5.800 | 5.800 | 17,000 |
| 2025-01-20 | 5.550 | 5.600 | 5.540 | 5.600 | 5.600 | 25,500 |
| 2025-01-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 11,000 |
| 2025-01-16 | 5.600 | 5.650 | 5.300 | 5.650 | 5.650 | 12,500 |
| 2025-01-15 | 5.600 | 5.880 | 5.400 | 5.880 | 5.880 | 11,000 |
| 2025-01-14 | 5.970 | 5.990 | 5.900 | 5.990 | 5.990 | 20,000 |
| 2025-01-13 | 6.200 | 6.600 | 5.980 | 6.000 | 6.000 | 2,500 |
| 2025-01-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2025-01-09 | 6.150 | 6.300 | 5.900 | 6.000 | 6.000 | 8,000 |
| 2025-01-08 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 19,500 |
| 2025-01-07 | 6.400 | 6.400 | 6.210 | 6.400 | 6.400 | 11,500 |
| 2025-01-06 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 3,500 |
| 2025-01-03 | 7.500 | 7.800 | 7.000 | 7.000 | 7.000 | 33,500 |
| 2025-01-02 | 7.800 | 7.810 | 7.270 | 7.500 | 7.500 | 7,000 |
| 2024-12-31 | 7.580 | 9.240 | 7.580 | 9.240 | 9.240 | 177,500 |
| 2024-12-30 | 7.100 | 7.550 | 6.900 | 7.550 | 7.550 | 16,000 |
| 2024-12-27 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 2,000 |
| 2024-12-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-12-23 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 500 |
| 2024-12-20 | 7.790 | 7.790 | 7.540 | 7.540 | 7.540 | 3,500 |
| 2024-12-19 | 7.800 | 7.800 | 7.500 | 7.580 | 7.580 | 9,002 |
| 2024-12-18 | 7.500 | 7.510 | 7.500 | 7.500 | 7.500 | 9,000 |
| 2024-12-17 | 7.600 | 7.600 | 7.590 | 7.590 | 7.590 | 5,500 |
| 2024-12-16 | 7.300 | 7.300 | 7.110 | 7.200 | 7.200 | 9,000 |
| 2024-12-13 | 7.400 | 7.400 | 6.900 | 6.900 | 6.900 | 7,500 |
| 2024-12-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-12-11 | 7.200 | 7.200 | 7.000 | 7.180 | 7.180 | 9,500 |
| 2024-12-10 | 7.190 | 7.190 | 6.950 | 6.950 | 6.950 | 23,000 |
| 2024-12-09 | 7.300 | 7.300 | 6.800 | 6.800 | 6.800 | 14,500 |
| 2024-12-06 | 7.000 | 7.000 | 6.410 | 6.600 | 6.600 | 2,500 |
| 2024-12-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2024-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2024-12-03 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 4,500 |
| 2024-12-02 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 3,000 |
| 2024-11-29 | 7.200 | 7.900 | 7.200 | 7.200 | 7.200 | 71,000 |
| 2024-11-28 | 7.360 | 7.360 | 7.180 | 7.180 | 7.180 | 5,000 |
| 2024-11-27 | 7.410 | 7.410 | 7.400 | 7.400 | 7.400 | 5,000 |
| 2024-11-26 | 7.280 | 7.650 | 7.280 | 7.650 | 7.650 | 17,000 |
| 2024-11-25 | 7.300 | 7.300 | 7.080 | 7.280 | 7.280 | 4,500 |
| 2024-11-22 | 6.900 | 7.880 | 6.900 | 7.400 | 7.400 | 2,958,500 |
| 2024-11-21 | 7.000 | 7.000 | 6.160 | 7.000 | 7.000 | 149,500 |
| 2024-11-20 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 2,132,000 |
| 2024-11-19 | 7.400 | 7.400 | 7.030 | 7.390 | 7.390 | 7,500 |
| 2024-11-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 500 |
| 2024-11-15 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 500 |
| 2024-11-14 | 7.880 | 7.880 | 7.870 | 7.870 | 7.870 | 3,000 |
| 2024-11-13 | 7.880 | 7.880 | 7.830 | 7.870 | 7.870 | 5,000 |
| 2024-11-12 | 7.720 | 7.900 | 7.490 | 7.890 | 7.890 | 12,500 |
| 2024-11-11 | 7.750 | 8.060 | 7.450 | 7.960 | 7.960 | 36,000 |
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.