Yunkang Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.000 | 8.180 | 7.800 | 7.800 | 7.800 | 10,000 |
| 2024-11-07 | 7.800 | 7.880 | 7.300 | 7.880 | 7.880 | 83,000 |
| 2024-11-06 | 8.590 | 8.590 | 7.790 | 7.880 | 7.880 | 64,000 |
| 2024-11-05 | 8.640 | 8.640 | 8.470 | 8.470 | 8.470 | 31,000 |
| 2024-11-04 | 8.820 | 8.860 | 8.500 | 8.660 | 8.660 | 33,000 |
| 2024-11-01 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2024-10-31 | 8.790 | 8.790 | 8.700 | 8.700 | 8.700 | 3,500 |
| 2024-10-30 | 10.000 | 10.000 | 8.780 | 8.800 | 8.800 | 8,500 |
| 2024-10-29 | 8.950 | 8.950 | 8.780 | 8.780 | 8.780 | 4,000 |
| 2024-10-28 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 500 |
| 2024-10-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2024-10-24 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 500 |
| 2024-10-23 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 6,500 |
| 2024-10-22 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 3,500 |
| 2024-10-21 | 8.800 | 8.880 | 8.800 | 8.800 | 8.800 | 6,500 |
| 2024-10-18 | 8.910 | 8.920 | 8.910 | 8.910 | 8.910 | 2,000 |
| 2024-10-17 | 8.940 | 8.940 | 8.900 | 8.900 | 8.900 | 3,000 |
| 2024-10-16 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 1,000 |
| 2024-10-15 | 9.030 | 9.030 | 8.980 | 8.980 | 8.980 | 2,002,500 |
| 2024-10-14 | 8.660 | 9.000 | 8.630 | 8.920 | 8.920 | 4,500 |
| 2024-10-10 | 8.950 | 8.950 | 8.940 | 8.940 | 8.940 | 2,500 |
| 2024-10-09 | 9.100 | 9.150 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2024-10-08 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 3,500 |
| 2024-10-07 | 9.010 | 9.090 | 9.010 | 9.090 | 9.090 | 1,000 |
| 2024-10-04 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2024-10-03 | 9.000 | 9.000 | 8.960 | 8.960 | 8.960 | 30,500 |
| 2024-10-02 | 8.380 | 9.400 | 8.380 | 9.000 | 9.000 | 73,500 |
| 2024-09-30 | 8.150 | 10.600 | 8.080 | 9.680 | 9.680 | 184,000 |
| 2024-09-27 | 8.100 | 8.100 | 7.870 | 8.000 | 8.000 | 82,000 |
| 2024-09-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2024-09-25 | 8.100 | 8.210 | 8.000 | 8.210 | 8.210 | 12,500 |
| 2024-09-24 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,500 |
| 2024-09-23 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 3,500 |
| 2024-09-20 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 5,000 |
| 2024-09-19 | 8.360 | 8.380 | 8.360 | 8.370 | 8.370 | 4,000 |
| 2024-09-17 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2024-09-16 | 8.300 | 8.350 | 8.300 | 8.340 | 8.340 | 3,000 |
| 2024-09-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2024-09-12 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 3,000 |
| 2024-09-11 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 4,500 |
| 2024-09-10 | 8.300 | 8.300 | 8.280 | 8.280 | 8.280 | 1,500 |
| 2024-09-09 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2024-09-05 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 3,000 |
| 2024-09-04 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 2,500 |
| 2024-09-03 | 8.300 | 8.350 | 8.200 | 8.350 | 8.350 | 6,000 |
| 2024-09-02 | 8.020 | 8.350 | 8.020 | 8.350 | 8.350 | 5,500 |
| 2024-08-30 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 7,000 |
| 2024-08-29 | 8.100 | 8.450 | 8.000 | 8.200 | 8.200 | 6,000 |
| 2024-08-28 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 500 |
| 2024-08-27 | 8.000 | 8.100 | 7.980 | 7.980 | 7.980 | 1,000 |
| 2024-08-26 | 7.980 | 7.980 | 7.800 | 7.980 | 7.980 | 12,500 |
| 2024-08-23 | 8.000 | 8.000 | 7.810 | 7.990 | 7.990 | 13,000 |
| 2024-08-22 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 9,500 |
| 2024-08-21 | 8.150 | 8.190 | 7.860 | 8.000 | 8.000 | 8,500 |
| 2024-08-20 | 7.820 | 8.300 | 7.820 | 8.300 | 8.300 | 2,000 |
| 2024-08-19 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2024-08-16 | 8.180 | 8.180 | 7.900 | 7.900 | 7.900 | 1,500 |
| 2024-08-15 | 8.290 | 8.290 | 7.900 | 8.190 | 8.190 | 2,500 |
| 2024-08-14 | 8.200 | 8.300 | 8.000 | 8.300 | 8.300 | 5,500 |
| 2024-08-13 | 8.080 | 8.200 | 8.080 | 8.200 | 8.200 | 1,500 |
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.