Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.090 (-4.57%)
At close: Mar 9, 2026
Yonghe Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 121,500 |
| Mar 5, 2026 | 1.99 | 2.00 | 1.90 | 1.98 | 1.98 | -1.00% | 128,000 |
| Mar 4, 2026 | 1.96 | 2.05 | 1.95 | 2.00 | 2.00 | 2.04% | 287,000 |
| Mar 3, 2026 | 2.07 | 2.10 | 1.96 | 1.96 | 1.96 | -3.92% | 136,500 |
| Mar 2, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 3.55% | 246,500 |
| Feb 27, 2026 | 2.03 | 2.07 | 1.97 | 1.97 | 1.97 | -2.48% | 236,500 |
| Feb 26, 2026 | 1.99 | 2.11 | 1.99 | 2.02 | 2.02 | 2.54% | 189,000 |
| Feb 25, 2026 | 1.97 | 2.06 | 1.97 | 1.97 | 1.97 | 0.51% | 228,500 |
| Feb 24, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | - | 68,500 |
| Feb 23, 2026 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | -0.51% | 43,000 |
| Feb 20, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -1.50% | 92,500 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Feb 13, 2026 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 89,500 |
| Feb 12, 2026 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 94,000 |
| Feb 11, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 0.50% | 109,500 |
| Feb 10, 2026 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | - | 52,500 |
| Feb 9, 2026 | 2.09 | 2.10 | 1.97 | 2.00 | 2.00 | - | 150,500 |
| Feb 6, 2026 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | -0.99% | 137,000 |
| Feb 5, 2026 | 1.87 | 2.04 | 1.87 | 2.02 | 2.02 | 0.50% | 165,500 |
| Feb 4, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | -0.50% | 114,500 |
| Feb 3, 2026 | 1.94 | 2.03 | 1.94 | 2.02 | 2.02 | 1.00% | 47,000 |
| Feb 2, 2026 | 2.08 | 2.15 | 1.85 | 2.00 | 2.00 | - | 339,000 |
| Jan 30, 2026 | 2.09 | 2.18 | 1.98 | 2.00 | 2.00 | -4.31% | 522,000 |
| Jan 29, 2026 | 2.11 | 2.19 | 1.94 | 2.09 | 2.09 | 0.97% | 391,500 |
| Jan 28, 2026 | 1.94 | 2.20 | 1.94 | 2.07 | 2.07 | 6.70% | 947,000 |
| Jan 27, 2026 | 1.74 | 2.10 | 1.73 | 1.94 | 1.94 | 11.49% | 1,348,000 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 1.16% | 579,500 |
| Jan 23, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 292,000 |
| Jan 22, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 258,500 |
| Jan 21, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | 1.80% | 192,500 |
| Jan 20, 2026 | 1.67 | 1.72 | 1.67 | 1.67 | 1.67 | 0.60% | 349,288 |
| Jan 19, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | 0.61% | 353,500 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -1.20% | 180,000 |
| Jan 15, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 358,500 |
| Jan 14, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 44,060 |
| Jan 13, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 44,500 |
| Jan 12, 2026 | 1.71 | 1.78 | 1.70 | 1.72 | 1.72 | 0.58% | 359,000 |
| Jan 9, 2026 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | - | 103,000 |
| Jan 8, 2026 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -1.16% | 103,500 |
| Jan 7, 2026 | 1.79 | 1.81 | 1.71 | 1.73 | 1.73 | -1.14% | 378,500 |
| Jan 6, 2026 | 1.75 | 1.77 | 1.67 | 1.75 | 1.75 | 1.16% | 231,000 |
| Jan 5, 2026 | 1.70 | 1.79 | 1.68 | 1.73 | 1.73 | 1.76% | 633,000 |
| Jan 2, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 4.29% | 223,500 |
| Dec 31, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 39,500 |
| Dec 30, 2025 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 49,500 |
| Dec 29, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 36,500 |
| Dec 24, 2025 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.85% | 113,071 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 358,000 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 40,000 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 31,500 |