Yonghe Medical Group Co., Ltd. (2279.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.270 | 1.270 | 1.210 | 1.250 | 1.250 | 211,000 |
| May 06, 2024 | 1.270 | 1.280 | 1.200 | 1.250 | 1.250 | 129,500 |
| May 03, 2024 | 1.200 | 1.280 | 1.170 | 1.270 | 1.270 | 431,500 |
| May 02, 2024 | 1.150 | 1.210 | 1.110 | 1.200 | 1.200 | 212,000 |
| Apr 30, 2024 | 1.210 | 1.210 | 1.110 | 1.150 | 1.150 | 173,000 |
| Apr 29, 2024 | 1.200 | 1.200 | 1.130 | 1.190 | 1.190 | 273,000 |
| Apr 26, 2024 | 1.200 | 1.200 | 1.100 | 1.160 | 1.160 | 222,500 |
| Apr 25, 2024 | 1.140 | 1.190 | 1.100 | 1.120 | 1.120 | 83,500 |
| Apr 24, 2024 | 1.100 | 1.130 | 1.070 | 1.130 | 1.130 | 171,000 |
| Apr 23, 2024 | 1.060 | 1.100 | 1.030 | 1.100 | 1.100 | 65,500 |
| Apr 22, 2024 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 171,000 |
| Apr 19, 2024 | 1.070 | 1.070 | 0.910 | 1.050 | 1.050 | 1,030,000 |
| Apr 18, 2024 | 1.110 | 1.140 | 1.030 | 1.080 | 1.080 | 165,000 |
| Apr 17, 2024 | 1.180 | 1.180 | 1.030 | 1.100 | 1.100 | 131,000 |
| Apr 16, 2024 | 1.100 | 1.140 | 1.030 | 1.100 | 1.100 | 179,500 |
| Apr 15, 2024 | 1.200 | 1.220 | 1.100 | 1.100 | 1.100 | 197,000 |
| Apr 12, 2024 | 1.130 | 1.200 | 1.120 | 1.200 | 1.200 | 96,000 |
| Apr 11, 2024 | 1.140 | 1.220 | 1.100 | 1.190 | 1.190 | 158,000 |
| Apr 10, 2024 | 1.110 | 1.260 | 1.110 | 1.140 | 1.140 | 206,500 |
| Apr 09, 2024 | 1.170 | 1.220 | 1.150 | 1.180 | 1.180 | 180,500 |
| Apr 08, 2024 | 1.140 | 1.180 | 1.080 | 1.170 | 1.170 | 152,000 |
| Apr 05, 2024 | 1.130 | 1.240 | 1.050 | 1.150 | 1.150 | 246,500 |
| Apr 03, 2024 | 1.250 | 1.250 | 1.070 | 1.130 | 1.130 | 543,500 |
| Apr 02, 2024 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 321,500 |
| Mar 28, 2024 | 1.050 | 1.160 | 1.030 | 1.150 | 1.150 | 172,500 |
| Mar 27, 2024 | 1.070 | 1.100 | 1.010 | 1.050 | 1.050 | 228,500 |
| Mar 26, 2024 | 1.060 | 1.120 | 1.050 | 1.080 | 1.080 | 64,000 |
| Mar 25, 2024 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 193,500 |
| Mar 22, 2024 | 1.070 | 1.120 | 1.050 | 1.110 | 1.110 | 252,500 |
| Mar 21, 2024 | 1.200 | 1.200 | 1.080 | 1.150 | 1.150 | 490,000 |
| Mar 20, 2024 | 1.470 | 1.470 | 1.050 | 1.160 | 1.160 | 1,016,000 |
| Mar 19, 2024 | 1.320 | 1.380 | 1.220 | 1.350 | 1.350 | 512,000 |
| Mar 18, 2024 | 1.400 | 1.470 | 1.310 | 1.310 | 1.310 | 165,800 |
| Mar 15, 2024 | 1.460 | 1.460 | 1.330 | 1.390 | 1.390 | 273,500 |
| Mar 14, 2024 | 1.480 | 1.490 | 1.390 | 1.470 | 1.470 | 199,500 |
| Mar 13, 2024 | 1.480 | 1.520 | 1.430 | 1.490 | 1.490 | 503,000 |
| Mar 12, 2024 | 1.460 | 1.500 | 1.400 | 1.460 | 1.460 | 423,000 |
| Mar 11, 2024 | 1.300 | 1.490 | 1.290 | 1.340 | 1.340 | 1,588,500 |
| Mar 08, 2024 | 1.310 | 1.360 | 1.260 | 1.330 | 1.330 | 188,000 |
| Mar 07, 2024 | 1.590 | 1.590 | 1.300 | 1.300 | 1.300 | 216,500 |
| Mar 06, 2024 | 1.310 | 1.410 | 1.300 | 1.360 | 1.360 | 623,000 |
| Mar 05, 2024 | 1.400 | 1.400 | 1.290 | 1.350 | 1.350 | 1,186,500 |
| Mar 04, 2024 | 1.760 | 1.760 | 1.370 | 1.380 | 1.380 | 2,545,000 |
| Mar 01, 2024 | 1.750 | 1.950 | 1.710 | 1.800 | 1.800 | 3,165,000 |
| Feb 29, 2024 | 1.750 | 1.820 | 1.730 | 1.750 | 1.750 | 1,802,000 |
| Feb 28, 2024 | 2.000 | 2.020 | 1.750 | 1.750 | 1.750 | 2,274,500 |
| Feb 27, 2024 | 1.930 | 2.020 | 1.900 | 1.970 | 1.970 | 354,000 |
| Feb 26, 2024 | 2.100 | 2.100 | 1.930 | 2.000 | 2.000 | 689,000 |
| Feb 23, 2024 | 1.990 | 2.020 | 1.950 | 2.000 | 2.000 | 338,000 |
| Feb 22, 2024 | 1.880 | 1.990 | 1.830 | 1.980 | 1.980 | 770,000 |
| Feb 21, 2024 | 1.810 | 1.910 | 1.810 | 1.880 | 1.880 | 764,500 |
| Feb 20, 2024 | 1.830 | 1.840 | 1.750 | 1.810 | 1.810 | 176,500 |
| Feb 19, 2024 | 1.770 | 1.830 | 1.750 | 1.810 | 1.810 | 484,500 |
| Feb 16, 2024 | 1.750 | 1.830 | 1.720 | 1.780 | 1.780 | 358,500 |
| Feb 15, 2024 | 2.050 | 2.050 | 1.630 | 1.750 | 1.750 | 384,500 |
| Feb 14, 2024 | 2.050 | 2.050 | 1.740 | 1.950 | 1.950 | 107,500 |
| Feb 09, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
| Feb 08, 2024 | 1.840 | 1.840 | 1.750 | 1.800 | 1.800 | 655,000 |
| Feb 07, 2024 | 1.830 | 1.850 | 1.720 | 1.750 | 1.750 | 751,500 |
| Feb 06, 2024 | 1.840 | 1.840 | 1.520 | 1.750 | 1.750 | 1,317,000 |
| Feb 05, 2024 | 1.720 | 1.770 | 1.630 | 1.650 | 1.650 | 957,500 |
| Feb 02, 2024 | 1.810 | 1.840 | 1.690 | 1.720 | 1.720 | 619,000 |
| Feb 01, 2024 | 1.860 | 1.860 | 1.740 | 1.770 | 1.770 | 759,500 |
| Jan 31, 2024 | 2.040 | 2.040 | 1.770 | 1.780 | 1.780 | 1,327,000 |
| Jan 30, 2024 | 1.910 | 1.970 | 1.870 | 1.940 | 1.940 | 628,500 |
| Jan 29, 2024 | 1.980 | 2.030 | 1.930 | 1.960 | 1.960 | 547,500 |
| Jan 26, 2024 | 1.990 | 2.050 | 1.920 | 1.970 | 1.970 | 675,000 |
| Jan 25, 2024 | 1.970 | 2.010 | 1.910 | 2.010 | 2.010 | 1,043,500 |
| Jan 24, 2024 | 1.960 | 1.970 | 1.880 | 1.970 | 1.970 | 726,000 |
| Jan 23, 2024 | 1.970 | 2.080 | 1.880 | 1.920 | 1.920 | 2,859,500 |
| Jan 22, 2024 | 2.090 | 2.090 | 1.800 | 1.940 | 1.940 | 1,976,000 |
| Jan 19, 2024 | 2.090 | 2.090 | 1.930 | 2.030 | 2.030 | 977,000 |
| Jan 18, 2024 | 2.040 | 2.140 | 1.920 | 2.080 | 2.080 | 1,199,000 |
| Jan 17, 2024 | 2.120 | 2.120 | 1.940 | 1.970 | 1.970 | 818,000 |
| Jan 16, 2024 | 2.110 | 2.120 | 2.020 | 2.020 | 2.020 | 276,500 |
| Jan 15, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | - |
| Jan 12, 2024 | 2.220 | 2.220 | 2.100 | 2.130 | 2.130 | 577,500 |
| Jan 11, 2024 | 2.290 | 2.250 | 2.170 | 2.210 | 2.210 | 348,000 |
| Jan 10, 2024 | 2.210 | 2.260 | 2.160 | 2.210 | 2.210 | 616,500 |
| Jan 09, 2024 | 2.240 | 2.290 | 2.220 | 2.240 | 2.240 | 459,000 |
| Jan 08, 2024 | 2.310 | 2.310 | 2.170 | 2.240 | 2.240 | 1,447,500 |
| Jan 05, 2024 | 2.390 | 2.430 | 2.270 | 2.300 | 2.300 | 1,134,000 |
| Jan 04, 2024 | 2.410 | 2.430 | 2.360 | 2.390 | 2.390 | 498,500 |
| Jan 03, 2024 | 2.380 | 2.620 | 2.380 | 2.420 | 2.420 | 396,000 |
| Jan 02, 2024 | 2.650 | 2.650 | 2.440 | 2.480 | 2.480 | 193,000 |
| Dec 29, 2023 | 2.500 | 2.590 | 2.500 | 2.530 | 2.530 | 712,000 |
| Dec 28, 2023 | 2.400 | 2.580 | 2.410 | 2.560 | 2.560 | 1,722,000 |
| Dec 27, 2023 | 2.380 | 2.440 | 2.320 | 2.390 | 2.390 | 526,000 |
| Dec 22, 2023 | 2.460 | 2.460 | 2.330 | 2.380 | 2.380 | 843,500 |
| Dec 21, 2023 | 2.410 | 2.500 | 2.410 | 2.470 | 2.470 | 276,500 |
| Dec 20, 2023 | 2.460 | 2.520 | 2.450 | 2.460 | 2.460 | 553,500 |
| Dec 19, 2023 | 2.560 | 2.540 | 2.420 | 2.460 | 2.460 | 876,500 |
| Dec 18, 2023 | 2.610 | 2.660 | 2.540 | 2.550 | 2.550 | 478,000 |
| Dec 15, 2023 | 2.530 | 2.730 | 2.530 | 2.620 | 2.620 | 499,500 |
| Dec 14, 2023 | 2.600 | 2.660 | 2.580 | 2.600 | 2.600 | 369,000 |
| Dec 13, 2023 | 2.680 | 2.680 | 2.570 | 2.590 | 2.590 | 527,500 |
| Dec 12, 2023 | 2.690 | 2.690 | 2.630 | 2.680 | 2.680 | 256,000 |
| Dec 11, 2023 | 2.660 | 2.670 | 2.590 | 2.650 | 2.650 | 389,500 |
| Dec 08, 2023 | 2.710 | 2.770 | 2.670 | 2.670 | 2.670 | 382,500 |
| Dec 07, 2023 | 2.950 | 2.950 | 2.710 | 2.720 | 2.720 | 1,309,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.