Yunkang Group Limited (2325.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 10.520 | 10.700 | 10.180 | 10.180 | 10.160 | 22,000 |
| Jul 02, 2024 | 10.720 | 10.720 | 10.500 | 10.500 | 10.479 | 21,500 |
| Jun 28, 2024 | 10.800 | 10.800 | 10.600 | 10.680 | 10.659 | 10,000 |
| Jun 27, 2024 | 10.640 | 10.640 | 10.300 | 10.300 | 10.280 | 19,500 |
| Jun 26, 2024 | 10.720 | 10.720 | 10.600 | 10.660 | 10.639 | 26,500 |
| Jun 25, 2024 | 10.820 | 10.840 | 10.660 | 10.740 | 10.719 | 25,000 |
| Jun 24, 2024 | 10.840 | 10.920 | 10.740 | 10.800 | 10.779 | 25,000 |
| Jun 21, 2024 | 10.820 | 10.820 | 10.780 | 10.800 | 10.779 | 151,500 |
| Jun 20, 2024 | 10.820 | 10.840 | 10.700 | 10.840 | 10.819 | 19,000 |
| Jun 19, 2024 | 10.840 | 10.860 | 10.720 | 10.840 | 10.819 | 18,500 |
| Jun 18, 2024 | 10.840 | 10.860 | 10.700 | 10.820 | 10.799 | 27,000 |
| Jun 17, 2024 | 10.880 | 10.900 | 10.700 | 10.800 | 10.779 | 31,500 |
| Jun 14, 2024 | 11.000 | 11.000 | 10.880 | 10.880 | 10.859 | 30,500 |
| Jun 13, 2024 | 10.900 | 10.900 | 10.840 | 10.840 | 10.819 | 28,000 |
| Jun 12, 2024 | 10.880 | 10.900 | 10.800 | 10.800 | 10.779 | 25,000 |
| Jun 11, 2024 | 10.940 | 10.940 | 10.860 | 10.860 | 10.839 | 29,000 |
| Jun 07, 2024 | 10.960 | 10.960 | 10.920 | 10.920 | 10.899 | 20,500 |
| Jun 06, 2024 | 10.960 | 10.980 | 10.940 | 10.940 | 10.919 | 26,500 |
| Jun 05, 2024 | 10.920 | 10.940 | 10.920 | 10.940 | 10.919 | 16,000 |
| Jun 04, 2024 | 10.920 | 10.940 | 10.880 | 10.880 | 10.859 | 18,500 |
| Jun 03, 2024 | 10.940 | 10.940 | 10.900 | 10.900 | 10.879 | 22,500 |
| May 31, 2024 | 10.940 | 10.960 | 10.920 | 10.920 | 10.899 | 24,500 |
| May 30, 2024 | 10.960 | 10.960 | 10.940 | 10.960 | 10.938 | 17,000 |
| May 29, 2024 | 10.980 | 11.000 | 10.940 | 10.940 | 10.919 | 18,500 |
| May 28, 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 19,000 |
| May 27, 2024 | 10.980 | 11.000 | 10.980 | 10.980 | 10.958 | 21,500 |
| May 24, 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 19,500 |
| May 23, 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 163,000 |
| May 22, 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 10.978 | 42,500 |
| May 21, 2024 | 10.980 | 11.000 | 10.960 | 11.000 | 10.978 | 36,500 |
| May 20, 2024 | 11.000 | 11.000 | 10.960 | 11.000 | 10.978 | 58,500 |
| May 17, 2024 | 11.000 | 11.000 | 10.940 | 10.960 | 10.938 | 50,000 |
| May 16, 2024 | 10.900 | 10.900 | 10.660 | 10.660 | 10.639 | 45,000 |
| May 14, 2024 | 10.900 | 10.960 | 10.880 | 10.880 | 10.859 | 44,500 |
| May 13, 2024 | 11.000 | 11.040 | 10.900 | 10.900 | 10.879 | 35,000 |
| May 10, 2024 | 11.000 | 11.000 | 10.880 | 10.900 | 10.879 | 56,000 |
| May 09, 2024 | 11.020 | 11.020 | 10.900 | 10.900 | 10.879 | 53,500 |
| May 08, 2024 | 11.020 | 11.040 | 10.940 | 11.000 | 10.978 | 55,000 |
| May 07, 2024 | 11.060 | 11.080 | 10.980 | 11.000 | 10.978 | 43,500 |
| May 06, 2024 | 11.100 | 11.120 | 11.040 | 11.040 | 11.018 | 62,000 |
| May 03, 2024 | 11.100 | 11.100 | 10.980 | 11.100 | 11.078 | 40,000 |
| May 02, 2024 | 11.100 | 11.120 | 11.000 | 11.100 | 11.078 | 33,500 |
| Apr 30, 2024 | 11.100 | 11.120 | 11.000 | 11.100 | 11.078 | 57,500 |
| Apr 29, 2024 | 11.100 | 11.120 | 11.020 | 11.120 | 11.098 | 194,780 |
| Apr 26, 2024 | 11.080 | 11.120 | 11.000 | 11.120 | 11.098 | 61,500 |
| Apr 25, 2024 | 11.060 | 11.120 | 11.000 | 11.080 | 11.058 | 60,500 |
| Apr 24, 2024 | 11.080 | 11.120 | 10.960 | 11.060 | 11.038 | 64,500 |
| Apr 23, 2024 | 11.040 | 11.100 | 10.980 | 11.060 | 11.038 | 58,500 |
| Apr 22, 2024 | 11.040 | 11.060 | 10.980 | 11.040 | 11.018 | 2,374,455 |
| Apr 19, 2024 | 11.040 | 11.060 | 11.020 | 11.060 | 11.038 | 42,500 |
| Apr 18, 2024 | 11.040 | 11.080 | 11.040 | 11.060 | 11.038 | 42,000 |
| Apr 17, 2024 | 11.040 | 11.080 | 11.000 | 11.060 | 11.038 | 37,500 |
| Apr 16, 2024 | 11.080 | 11.080 | 11.000 | 11.060 | 11.038 | 37,000 |
| Apr 15, 2024 | 10.980 | 11.120 | 10.960 | 11.080 | 11.058 | 45,500 |
| Apr 12, 2024 | 11.060 | 11.080 | 10.960 | 10.960 | 10.938 | 53,500 |
| Apr 11, 2024 | 11.040 | 11.080 | 11.020 | 11.080 | 11.058 | 75,500 |
| Apr 10, 2024 | 11.100 | 11.100 | 11.080 | 11.080 | 11.058 | 44,000 |
| Apr 09, 2024 | 11.080 | 11.160 | 11.080 | 11.140 | 11.118 | 55,000 |
| Apr 08, 2024 | 11.060 | 11.180 | 11.020 | 11.080 | 11.058 | 90,000 |
| Apr 05, 2024 | 11.040 | 11.040 | 10.040 | 11.040 | 11.018 | 43,000 |
| Apr 03, 2024 | 11.140 | 11.160 | 11.060 | 11.060 | 11.038 | 50,000 |
| Apr 02, 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.138 | - |
| Mar 28, 2024 | 11.140 | 11.180 | 11.100 | 11.160 | 11.138 | 68,000 |
| Mar 27, 2024 | 11.140 | 11.200 | 11.080 | 11.080 | 11.058 | 62,500 |
| Mar 26, 2024 | 11.200 | 11.220 | 11.100 | 11.100 | 11.078 | 65,500 |
| Mar 25, 2024 | 11.140 | 11.180 | 11.060 | 11.060 | 11.038 | 61,500 |
| Mar 22, 2024 | 11.100 | 11.140 | 11.000 | 11.120 | 11.098 | 18,000 |
| Mar 21, 2024 | 11.160 | 11.160 | 11.100 | 11.100 | 11.078 | 12,500 |
| Mar 20, 2024 | 11.180 | 11.180 | 11.120 | 11.160 | 11.138 | 58,000 |
| Mar 19, 2024 | 11.180 | 11.220 | 11.160 | 11.180 | 11.158 | 63,000 |
| Mar 18, 2024 | 11.140 | 11.200 | 11.080 | 11.160 | 11.138 | 1,037,100 |
| Mar 15, 2024 | 11.420 | 11.440 | 11.120 | 11.140 | 11.118 | 42,500 |
| Mar 14, 2024 | 11.420 | 11.480 | 11.380 | 11.420 | 11.398 | 47,000 |
| Mar 13, 2024 | 11.480 | 11.480 | 11.400 | 11.400 | 11.378 | 39,000 |
| Mar 12, 2024 | 11.500 | 11.540 | 11.480 | 11.500 | 11.477 | 78,000 |
| Mar 11, 2024 | 11.420 | 11.500 | 11.420 | 11.500 | 11.477 | 52,000 |
| Mar 08, 2024 | 11.180 | 11.400 | 11.180 | 11.400 | 11.378 | 42,000 |
| Mar 07, 2024 | 11.020 | 11.200 | 10.900 | 11.200 | 11.178 | 33,500 |
| Mar 06, 2024 | 11.240 | 11.240 | 10.860 | 11.000 | 10.978 | 23,500 |
| Mar 05, 2024 | 11.440 | 11.440 | 11.000 | 11.260 | 11.238 | 75,500 |
| Mar 04, 2024 | 11.480 | 11.540 | 11.400 | 11.460 | 11.437 | 91,500 |
| Mar 01, 2024 | 11.460 | 11.520 | 11.420 | 11.500 | 11.477 | 99,000 |
| Feb 29, 2024 | 11.420 | 11.460 | 11.420 | 11.460 | 11.437 | 82,000 |
| Feb 28, 2024 | 11.420 | 11.440 | 11.380 | 11.420 | 11.398 | 83,000 |
| Feb 27, 2024 | 11.360 | 11.400 | 11.320 | 11.400 | 11.378 | 92,500 |
| Feb 26, 2024 | 11.460 | 11.460 | 11.360 | 11.380 | 11.358 | 99,000 |
| Feb 23, 2024 | 11.580 | 11.600 | 11.480 | 11.480 | 11.457 | 85,500 |
| Feb 22, 2024 | 11.560 | 11.620 | 11.560 | 11.600 | 11.577 | 91,000 |
| Feb 21, 2024 | 11.540 | 11.580 | 11.500 | 11.580 | 11.557 | 89,000 |
| Feb 20, 2024 | 11.600 | 11.600 | 11.520 | 11.520 | 11.497 | 95,000 |
| Feb 19, 2024 | 11.660 | 11.740 | 11.560 | 11.640 | 11.617 | 102,500 |
| Feb 16, 2024 | 11.480 | 11.700 | 11.480 | 11.660 | 11.637 | 106,000 |
| Feb 15, 2024 | 11.400 | 11.480 | 11.380 | 11.480 | 11.457 | 55,500 |
| Feb 14, 2024 | 11.380 | 11.400 | 11.360 | 11.400 | 11.378 | 56,000 |
| Feb 09, 2024 | 11.380 | 11.380 | 11.380 | 11.380 | 11.358 | - |
| Feb 08, 2024 | 11.260 | 11.380 | 11.240 | 11.380 | 11.358 | 73,500 |
| Feb 07, 2024 | 11.220 | 11.300 | 11.220 | 11.260 | 11.238 | 102,500 |
| Feb 06, 2024 | 11.140 | 11.220 | 11.140 | 11.200 | 11.178 | 102,500 |
| Feb 05, 2024 | 11.160 | 11.200 | 11.120 | 11.120 | 11.098 | 80,000 |
| Feb 02, 2024 | 11.260 | 11.300 | 11.140 | 11.140 | 11.118 | 76,000 |
| *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.