Yunkang Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.585	0.585	0.550	0.575	0.575	510,000
2026-10-22	0.590	0.595	0.545	0.590	0.590	651,000
2026-10-21	0.545	0.600	0.545	0.585	0.585	516,000
2026-10-20	0.540	0.590	0.540	0.585	0.585	330,000
2026-10-16	0.580	0.600	0.545	0.585	0.585	525,000
2026-10-15	0.555	0.585	0.550	0.580	0.580	440,000
2026-10-14	0.560	0.585	0.545	0.555	0.555	225,000
2026-10-13	0.500	0.555	0.500	0.555	0.555	363,000
2026-10-12	0.470	0.505	0.470	0.500	0.500	57,000
2026-10-09	0.460	0.465	0.460	0.460	0.460	45,000
2026-10-08	0.455	0.470	0.455	0.455	0.455	168,000
2026-10-07	0.455	0.455	0.455	0.455	0.455	0
2026-10-06	0.455	0.455	0.455	0.455	0.455	57,000
2026-10-05	0.460	0.465	0.455	0.455	0.455	66,000
2026-10-02	0.505	0.505	0.465	0.465	0.465	168,000
2026-09-30	0.460	0.520	0.445	0.460	0.460	828,000
2026-09-29	0.450	0.450	0.445	0.445	0.445	54,000
2026-09-28	0.455	0.470	0.440	0.445	0.445	108,000
2026-09-25	0.455	0.455	0.450	0.450	0.450	18,000
2026-09-24	0.470	0.470	0.465	0.465	0.465	27,000
2026-09-23	0.470	0.475	0.445	0.470	0.470	76,500
2026-09-22	0.470	0.470	0.455	0.455	0.455	54,000
2026-09-21	0.465	0.500	0.465	0.465	0.465	321,000
2026-09-18	0.475	0.485	0.465	0.465	0.465	36,000
2026-09-17	0.455	0.490	0.455	0.485	0.485	192,000
2026-09-16	0.475	0.475	0.455	0.455	0.455	180,000
2026-09-15	0.480	0.530	0.470	0.470	0.470	1,545,000
2026-09-14	0.490	0.495	0.485	0.485	0.485	54,000
2026-09-11	0.490	0.520	0.485	0.495	0.495	1,002,000
2026-09-10	0.500	0.510	0.490	0.510	0.510	12,000
2026-09-09	0.505	0.550	0.500	0.510	0.510	621,000
2026-09-08	0.500	0.570	0.480	0.525	0.525	555,000
2026-09-07	0.500	0.510	0.500	0.500	0.500	24,000
2026-09-04	0.540	0.545	0.510	0.510	0.510	114,000
2026-09-03	0.555	0.565	0.525	0.530	0.530	411,000
2026-09-02	0.550	0.570	0.540	0.545	0.545	159,000
2026-09-01	0.590	0.600	0.560	0.560	0.560	582,000
2026-08-31	0.590	0.610	0.570	0.575	0.575	639,000
2026-08-28	0.570	0.610	0.570	0.575	0.575	342,000
2026-08-27	0.630	0.630	0.575	0.595	0.595	81,000
2026-08-26	0.595	0.640	0.575	0.605	0.605	522,000
2026-08-25	0.595	0.595	0.595	0.595	0.595	0
2026-08-24	0.595	0.595	0.595	0.595	0.595	9,000
2026-08-21	0.640	0.710	0.595	0.605	0.605	231,000
2026-08-20	0.590	0.660	0.590	0.640	0.640	192,000
2026-08-19	0.640	0.640	0.640	0.640	0.640	0
2026-08-18	0.650	0.650	0.640	0.640	0.640	3,000
2026-08-17	0.650	0.650	0.650	0.650	0.650	3,000
2026-08-14	0.670	0.680	0.650	0.650	0.650	81,000
2026-08-13	0.630	0.650	0.630	0.650	0.650	66,000
2026-08-12	0.640	0.640	0.600	0.640	0.640	245
2026-08-11	0.620	0.640	0.600	0.640	0.640	57,000
2026-08-10	0.640	0.650	0.580	0.600	0.600	231,000
2026-08-07	0.585	0.640	0.580	0.640	0.640	27,000
2026-08-06	0.600	0.640	0.600	0.630	0.630	450,000
2026-08-05	0.600	0.640	0.600	0.630	0.630	450,000
2026-08-04	0.590	0.590	0.590	0.590	0.590	42,000
2026-08-03	0.600	0.600	0.600	0.600	0.600	48,000
2026-07-31	0.600	0.600	0.580	0.590	0.590	156,000
2026-07-30	0.650	0.650	0.600	0.640	0.640	270,000

Page 1 of 3 · 125 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.