Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong · Delayed Price · Currency is HKD 2.110
+0.050 (2.43%)
At close: Jun 5, 2026
Yonghe Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.11 | 2.11 | 2.05 | 2.11 | 2.11 | 2.43% | 299,500 |
| Jun 4, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | 0.49% | 654,000 |
| Jun 3, 2026 | 2.08 | 2.14 | 2.04 | 2.05 | 2.05 | -1.91% | 188,000 |
| Jun 2, 2026 | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | 0.48% | 198,500 |
| Jun 1, 2026 | 2.07 | 2.14 | 2.06 | 2.08 | 2.08 | 0.48% | 131,500 |
| May 29, 2026 | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | -1.43% | 303,000 |
| May 28, 2026 | 2.02 | 2.19 | 1.96 | 2.10 | 2.10 | -0.47% | 569,500 |
| May 27, 2026 | 2.20 | 2.20 | 2.00 | 2.11 | 2.11 | -4.09% | 443,000 |
| May 26, 2026 | 2.27 | 2.22 | 2.18 | 2.20 | 2.20 | 0.73% | 134,500 |
| May 22, 2026 | 2.21 | 2.28 | 2.21 | 2.27 | 2.18 | 0.89% | 50,000 |
| May 21, 2026 | 2.29 | 2.29 | 2.25 | 2.25 | 2.16 | -1.75% | 83,000 |
| May 20, 2026 | 2.29 | 2.30 | 2.26 | 2.29 | 2.20 | -2.55% | 36,500 |
| May 19, 2026 | 2.38 | 2.38 | 2.29 | 2.35 | 2.26 | -1.26% | 150,000 |
| May 18, 2026 | 2.30 | 2.41 | 2.30 | 2.38 | 2.29 | 3.48% | 303,000 |
| May 15, 2026 | 2.26 | 2.42 | 2.26 | 2.30 | 2.21 | -1.71% | 374,500 |
| May 14, 2026 | 2.32 | 2.42 | 2.21 | 2.34 | 2.25 | 0.86% | 527,500 |
| May 13, 2026 | 2.13 | 2.42 | 2.13 | 2.32 | 2.23 | 8.92% | 857,000 |
| May 12, 2026 | 2.12 | 2.16 | 2.08 | 2.13 | 2.05 | 0.47% | 194,500 |
| May 11, 2026 | 2.03 | 2.14 | 2.03 | 2.12 | 2.04 | 3.92% | 486,000 |
| May 8, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 1.96 | 1.49% | 179,500 |
| May 7, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 1.93 | -1.95% | 442,000 |
| May 6, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 1.97 | -1.44% | 74,500 |
| May 5, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.00 | -2.35% | 22,000 |
| May 4, 2026 | 2.03 | 2.15 | 2.03 | 2.13 | 2.05 | 1.43% | 30,500 |
| Apr 30, 2026 | 2.17 | 2.17 | 2.06 | 2.10 | 2.02 | -0.47% | 205,000 |
| Apr 29, 2026 | 2.07 | 2.11 | 2.07 | 2.11 | 2.03 | 1.44% | 130,000 |
| Apr 28, 2026 | 2.17 | 2.17 | 2.07 | 2.08 | 2.00 | -0.95% | 226,500 |
| Apr 27, 2026 | 2.13 | 2.14 | 2.01 | 2.10 | 2.02 | -1.41% | 329,000 |
| Apr 24, 2026 | 1.92 | 2.13 | 1.92 | 2.13 | 2.05 | 9.23% | 161,500 |
| Apr 23, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.88 | -1.02% | 217,500 |
| Apr 22, 2026 | 2.00 | 2.09 | 1.97 | 1.97 | 1.90 | -0.51% | 221,000 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.90 | -1.00% | 511,000 |
| Apr 20, 2026 | 2.05 | 2.05 | 1.92 | 2.00 | 1.92 | -2.91% | 284,000 |
| Apr 17, 2026 | 2.04 | 2.12 | 1.93 | 2.06 | 1.98 | -3.74% | 494,000 |
| Apr 16, 2026 | 2.09 | 2.12 | 2.05 | 2.14 | 2.06 | 2.39% | 471,000 |
| Apr 15, 2026 | 1.99 | 2.09 | 1.92 | 2.09 | 2.01 | 5.03% | 644,000 |
| Apr 14, 2026 | 1.91 | 2.01 | 1.87 | 1.99 | 1.91 | 2.58% | 775,500 |
| Apr 13, 2026 | 1.93 | 1.99 | 1.88 | 1.94 | 1.87 | 0.52% | 120,000 |
| Apr 10, 2026 | 1.95 | 1.98 | 1.92 | 1.93 | 1.86 | 0.52% | 485,500 |
| Apr 9, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.85 | 1.05% | 675,000 |
| Apr 8, 2026 | 1.91 | 1.96 | 1.89 | 1.90 | 1.83 | 2.15% | 402,000 |
| Apr 2, 2026 | 1.96 | 1.96 | 1.86 | 1.86 | 1.79 | -5.58% | 278,000 |
| Apr 1, 2026 | 1.82 | 2.05 | 1.82 | 1.97 | 1.90 | 11.93% | 1,658,500 |
| Mar 31, 2026 | 1.80 | 1.87 | 1.73 | 1.76 | 1.69 | -1.68% | 61,000 |
| Mar 30, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.72 | 5.29% | 18,500 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.64 | -1.16% | 116,500 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.65 | -0.58% | 178,500 |
| Mar 25, 2026 | 1.74 | 1.80 | 1.73 | 1.73 | 1.66 | -1.14% | 160,500 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | - | 199,500 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.68 | -2.78% | 307,000 |