Yunkang Group Limited (2325.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 10.980 | 11.000 | 10.960 | 11.000 | 11.000 | 36,500 |
| 20 May 2024 | 11.000 | 11.000 | 10.960 | 11.000 | 11.000 | 58,500 |
| 17 May 2024 | 11.000 | 11.000 | 10.940 | 10.960 | 10.960 | 50,000 |
| 16 May 2024 | 10.900 | 10.900 | 10.660 | 10.660 | 10.660 | 45,000 |
| 14 May 2024 | 10.900 | 10.960 | 10.880 | 10.880 | 10.880 | 44,500 |
| 13 May 2024 | 11.000 | 11.040 | 10.900 | 10.900 | 10.900 | 35,000 |
| 10 May 2024 | 11.000 | 11.000 | 10.880 | 10.900 | 10.900 | 56,000 |
| 09 May 2024 | 11.020 | 11.020 | 10.900 | 10.900 | 10.900 | 53,500 |
| 08 May 2024 | 11.020 | 11.040 | 10.940 | 11.000 | 11.000 | 55,000 |
| 07 May 2024 | 11.060 | 11.080 | 10.980 | 11.000 | 11.000 | 43,500 |
| 06 May 2024 | 11.100 | 11.120 | 11.040 | 11.040 | 11.040 | 62,000 |
| 03 May 2024 | 11.100 | 11.100 | 10.980 | 11.100 | 11.100 | 40,000 |
| 02 May 2024 | 11.100 | 11.120 | 11.000 | 11.100 | 11.100 | 33,500 |
| 30 Apr 2024 | 11.100 | 11.120 | 11.000 | 11.100 | 11.100 | 57,500 |
| 29 Apr 2024 | 11.100 | 11.120 | 11.020 | 11.120 | 11.120 | 194,780 |
| 26 Apr 2024 | 11.080 | 11.120 | 11.000 | 11.120 | 11.120 | 61,500 |
| 25 Apr 2024 | 11.060 | 11.120 | 11.000 | 11.080 | 11.080 | 60,500 |
| 24 Apr 2024 | 11.080 | 11.120 | 10.960 | 11.060 | 11.060 | 64,500 |
| 23 Apr 2024 | 11.040 | 11.100 | 10.980 | 11.060 | 11.060 | 58,500 |
| 22 Apr 2024 | 11.040 | 11.060 | 10.980 | 11.040 | 11.040 | 2,374,455 |
| 19 Apr 2024 | 11.040 | 11.060 | 11.020 | 11.060 | 11.060 | 42,500 |
| 18 Apr 2024 | 11.040 | 11.080 | 11.040 | 11.060 | 11.060 | 42,000 |
| 17 Apr 2024 | 11.040 | 11.080 | 11.000 | 11.060 | 11.060 | 37,500 |
| 16 Apr 2024 | 11.080 | 11.080 | 11.000 | 11.060 | 11.060 | 37,000 |
| 15 Apr 2024 | 10.980 | 11.120 | 10.960 | 11.080 | 11.080 | 45,500 |
| 12 Apr 2024 | 11.060 | 11.080 | 10.960 | 10.960 | 10.960 | 53,500 |
| 11 Apr 2024 | 11.040 | 11.080 | 11.020 | 11.080 | 11.080 | 75,500 |
| 10 Apr 2024 | 11.100 | 11.100 | 11.080 | 11.080 | 11.080 | 44,000 |
| 09 Apr 2024 | 11.080 | 11.160 | 11.080 | 11.140 | 11.140 | 55,000 |
| 08 Apr 2024 | 11.060 | 11.180 | 11.020 | 11.080 | 11.080 | 90,000 |
| 05 Apr 2024 | 11.040 | 11.040 | 10.040 | 11.040 | 11.040 | 43,000 |
| 03 Apr 2024 | 11.140 | 11.160 | 11.060 | 11.060 | 11.060 | 50,000 |
| 02 Apr 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | - |
| 28 Mar 2024 | 11.140 | 11.180 | 11.100 | 11.160 | 11.160 | 68,000 |
| 27 Mar 2024 | 11.140 | 11.200 | 11.080 | 11.080 | 11.080 | 62,500 |
| 26 Mar 2024 | 11.200 | 11.220 | 11.100 | 11.100 | 11.100 | 65,500 |
| 25 Mar 2024 | 11.140 | 11.180 | 11.060 | 11.060 | 11.060 | 61,500 |
| 22 Mar 2024 | 11.100 | 11.140 | 11.000 | 11.120 | 11.120 | 18,000 |
| 21 Mar 2024 | 11.160 | 11.160 | 11.100 | 11.100 | 11.100 | 12,500 |
| 20 Mar 2024 | 11.180 | 11.180 | 11.120 | 11.160 | 11.160 | 58,000 |
| 19 Mar 2024 | 11.180 | 11.220 | 11.160 | 11.180 | 11.180 | 63,000 |
| 18 Mar 2024 | 11.140 | 11.200 | 11.080 | 11.160 | 11.160 | 1,037,100 |
| 15 Mar 2024 | 11.420 | 11.440 | 11.120 | 11.140 | 11.140 | 42,500 |
| 14 Mar 2024 | 11.420 | 11.480 | 11.380 | 11.420 | 11.420 | 47,000 |
| 13 Mar 2024 | 11.480 | 11.480 | 11.400 | 11.400 | 11.400 | 39,000 |
| 12 Mar 2024 | 11.500 | 11.540 | 11.480 | 11.500 | 11.500 | 78,000 |
| 11 Mar 2024 | 11.420 | 11.500 | 11.420 | 11.500 | 11.500 | 52,000 |
| 08 Mar 2024 | 11.180 | 11.400 | 11.180 | 11.400 | 11.400 | 42,000 |
| 07 Mar 2024 | 11.020 | 11.200 | 10.900 | 11.200 | 11.200 | 33,500 |
| 06 Mar 2024 | 11.240 | 11.240 | 10.860 | 11.000 | 11.000 | 23,500 |
| 05 Mar 2024 | 11.440 | 11.440 | 11.000 | 11.260 | 11.260 | 75,500 |
| 04 Mar 2024 | 11.480 | 11.540 | 11.400 | 11.460 | 11.460 | 91,500 |
| 01 Mar 2024 | 11.460 | 11.520 | 11.420 | 11.500 | 11.500 | 99,000 |
| 29 Feb 2024 | 11.420 | 11.460 | 11.420 | 11.460 | 11.460 | 82,000 |
| 28 Feb 2024 | 11.420 | 11.440 | 11.380 | 11.420 | 11.420 | 83,000 |
| 27 Feb 2024 | 11.360 | 11.400 | 11.320 | 11.400 | 11.400 | 92,500 |
| 26 Feb 2024 | 11.460 | 11.460 | 11.360 | 11.380 | 11.380 | 99,000 |
| 23 Feb 2024 | 11.580 | 11.600 | 11.480 | 11.480 | 11.480 | 85,500 |
| 22 Feb 2024 | 11.560 | 11.620 | 11.560 | 11.600 | 11.600 | 91,000 |
| 21 Feb 2024 | 11.540 | 11.580 | 11.500 | 11.580 | 11.580 | 89,000 |
| 20 Feb 2024 | 11.600 | 11.600 | 11.520 | 11.520 | 11.520 | 95,000 |
| 19 Feb 2024 | 11.660 | 11.740 | 11.560 | 11.640 | 11.640 | 102,500 |
| 16 Feb 2024 | 11.480 | 11.700 | 11.480 | 11.660 | 11.660 | 106,000 |
| 15 Feb 2024 | 11.400 | 11.480 | 11.380 | 11.480 | 11.480 | 55,500 |
| 14 Feb 2024 | 11.380 | 11.400 | 11.360 | 11.400 | 11.400 | 56,000 |
| 09 Feb 2024 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | - |
| 08 Feb 2024 | 11.260 | 11.380 | 11.240 | 11.380 | 11.380 | 73,500 |
| 07 Feb 2024 | 11.220 | 11.300 | 11.220 | 11.260 | 11.260 | 102,500 |
| 06 Feb 2024 | 11.140 | 11.220 | 11.140 | 11.200 | 11.200 | 102,500 |
| 05 Feb 2024 | 11.160 | 11.200 | 11.120 | 11.120 | 11.120 | 80,000 |
| 02 Feb 2024 | 11.260 | 11.300 | 11.140 | 11.140 | 11.140 | 76,000 |
| 01 Feb 2024 | 11.300 | 11.380 | 11.240 | 11.240 | 11.240 | 81,500 |
| 31 Jan 2024 | 11.360 | 11.380 | 11.300 | 11.300 | 11.300 | 73,000 |
| 30 Jan 2024 | 11.360 | 11.380 | 11.320 | 11.360 | 11.360 | 72,000 |
| 29 Jan 2024 | 11.380 | 11.420 | 11.300 | 11.360 | 11.360 | 81,000 |
| 26 Jan 2024 | 11.320 | 11.360 | 11.300 | 11.360 | 11.360 | 75,500 |
| 25 Jan 2024 | 11.280 | 11.320 | 11.260 | 11.320 | 11.320 | 91,000 |
| 24 Jan 2024 | 11.260 | 11.280 | 11.220 | 11.260 | 11.260 | 65,000 |
| 23 Jan 2024 | 11.240 | 11.260 | 11.200 | 11.240 | 11.240 | 60,000 |
| 22 Jan 2024 | 11.240 | 11.240 | 11.200 | 11.220 | 11.220 | 50,000 |
| 19 Jan 2024 | 11.240 | 11.240 | 11.180 | 11.240 | 11.240 | 643,500 |
| 18 Jan 2024 | 11.200 | 11.260 | 11.200 | 11.240 | 11.240 | 4,494,968 |
| 17 Jan 2024 | 11.240 | 11.260 | 11.100 | 11.200 | 11.200 | 60,500 |
| 16 Jan 2024 | 11.260 | 11.260 | 11.180 | 11.200 | 11.200 | 31,000 |
| 15 Jan 2024 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | - |
| 12 Jan 2024 | 11.280 | 11.320 | 11.080 | 11.260 | 11.260 | 53,000 |
| 11 Jan 2024 | 11.220 | 11.280 | 11.080 | 11.280 | 11.280 | 59,500 |
| 10 Jan 2024 | 11.380 | 11.420 | 11.140 | 11.200 | 11.200 | 37,500 |
| 09 Jan 2024 | 11.280 | 11.360 | 11.160 | 11.360 | 11.360 | 39,500 |
| 08 Jan 2024 | 11.400 | 11.440 | 11.120 | 11.300 | 11.300 | 29,500 |
| 05 Jan 2024 | 11.680 | 11.700 | 11.400 | 11.440 | 11.440 | 31,000 |
| 04 Jan 2024 | 11.680 | 11.700 | 11.480 | 11.700 | 11.700 | 16,000 |
| 03 Jan 2024 | 11.940 | 11.940 | 11.640 | 11.700 | 11.700 | 30,500 |
| 02 Jan 2024 | 12.260 | 12.300 | 11.920 | 11.960 | 11.960 | 63,500 |
| 29 Dec 2023 | 11.440 | 12.300 | 11.440 | 12.300 | 12.300 | 85,000 |
| 28 Dec 2023 | 11.280 | 11.400 | 11.280 | 11.400 | 11.400 | 92,500 |
| 27 Dec 2023 | 11.480 | 11.500 | 11.140 | 11.300 | 11.300 | 49,500 |
| 22 Dec 2023 | 11.800 | 11.820 | 11.260 | 11.500 | 11.500 | 59,000 |
| 21 Dec 2023 | 11.640 | 11.640 | 11.340 | 11.400 | 11.400 | 17,500 |
| 20 Dec 2023 | 11.880 | 11.940 | 11.540 | 11.660 | 11.660 | 48,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.