Skip to main content
logo
Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.465
-0.065 (-2.57%)
Aug 12, 2026, 4:08 PM HKT

Yonghe Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262.422.552.412.532.531.61%161,500
Aug 10, 20262.392.502.392.492.493.11%60,000
Aug 7, 20262.482.502.422.422.42-2.62%98,000
Aug 6, 20262.412.482.412.482.482.06%195,000
Aug 5, 20262.412.452.402.432.432.10%74,500
Aug 4, 20262.472.502.382.382.38-3.45%235,000
Aug 3, 20262.582.582.462.472.471.02%74,500
Jul 31, 20262.402.452.382.442.441.67%120,000
Jul 30, 20262.352.442.352.402.40-0.83%281,000
Jul 29, 20262.512.522.302.422.4210.00%1,735,000
Jul 28, 20262.162.222.162.202.200.46%535,000
Jul 27, 20262.202.212.182.192.191.39%104,500
Jul 24, 20262.122.222.122.162.162.86%441,500
Jul 23, 20262.092.112.062.102.101.94%106,500
Jul 22, 20262.052.102.042.062.060.49%280,000
Jul 21, 20262.082.092.022.052.05-1.44%107,000
Jul 20, 20262.032.102.032.082.082.46%89,000
Jul 17, 20262.042.102.022.032.03-0.49%312,000
Jul 16, 20262.062.092.032.042.04-0.49%48,000
Jul 15, 20262.062.122.032.052.05-0.49%137,500
Jul 14, 20262.112.112.022.062.060.98%34,500
Jul 13, 20262.082.131.952.042.04-1.92%312,500
Jul 10, 20262.122.172.052.082.081.96%22,500
Jul 9, 20262.052.102.022.042.042.00%61,000
Jul 8, 20262.032.062.002.002.00-1.96%67,500
Jul 7, 20262.052.072.032.042.041.49%126,000
Jul 6, 20262.032.072.012.012.01-86,500
Jul 3, 20262.022.102.012.012.01-2.90%114,500
Jul 2, 20262.062.092.042.072.070.49%49,500
Jun 30, 20262.102.102.042.062.06-1.90%92,000
Jun 29, 20262.072.102.012.102.101.45%91,500
Jun 26, 20262.012.102.012.072.072.48%202,500
Jun 25, 20262.002.091.982.022.020.50%104,000
Jun 24, 20262.012.131.992.012.01-0.99%205,500
Jun 23, 20262.002.072.002.032.03-163,000
Jun 22, 20262.002.061.992.032.03-1.93%167,000
Jun 18, 20262.132.132.072.072.07-2.82%169,500
Jun 17, 20262.122.142.082.132.130.47%99,500
Jun 16, 20262.122.122.052.122.122.91%201,500
Jun 15, 20262.072.102.042.062.06-263,000
Jun 12, 20262.062.102.052.062.06-1.44%46,000
Jun 11, 20262.102.122.082.092.090.48%72,000
Jun 10, 20262.072.122.072.082.08-2.35%66,500
Jun 9, 20262.062.262.062.132.133.40%550,500
Jun 8, 20262.062.132.052.062.06-2.37%282,000
Jun 5, 20262.112.112.052.112.112.43%299,500
Jun 4, 20262.132.132.062.062.060.49%654,000
Jun 3, 20262.082.142.042.052.05-1.91%188,000
Jun 2, 20262.152.152.022.092.090.48%198,500
Jun 1, 20262.072.142.062.082.080.48%131,500