Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong · Delayed Price · Currency is HKD 2.130
+0.180 (9.23%)
At close: Apr 24, 2026
Yonghe Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.92 | 2.13 | 1.92 | 2.13 | 2.13 | 9.23% | 161,500 |
| Apr 23, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 217,500 |
| Apr 22, 2026 | 2.00 | 2.09 | 1.97 | 1.97 | 1.97 | -0.51% | 221,000 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | -1.00% | 511,000 |
| Apr 20, 2026 | 2.05 | 2.05 | 1.92 | 2.00 | 2.00 | -2.91% | 284,000 |
| Apr 17, 2026 | 2.04 | 2.12 | 1.93 | 2.06 | 2.06 | -3.74% | 494,000 |
| Apr 16, 2026 | 2.09 | 2.12 | 2.05 | 2.14 | 2.14 | 2.39% | 471,000 |
| Apr 15, 2026 | 1.99 | 2.09 | 1.92 | 2.09 | 2.09 | 5.03% | 644,000 |
| Apr 14, 2026 | 1.91 | 2.01 | 1.87 | 1.99 | 1.99 | 2.58% | 775,500 |
| Apr 13, 2026 | 1.93 | 1.99 | 1.88 | 1.94 | 1.94 | 0.52% | 120,000 |
| Apr 10, 2026 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | 0.52% | 485,500 |
| Apr 9, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 675,000 |
| Apr 8, 2026 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | 2.15% | 402,000 |
| Apr 2, 2026 | 1.96 | 1.96 | 1.86 | 1.86 | 1.86 | -5.58% | 278,000 |
| Apr 1, 2026 | 1.82 | 2.05 | 1.82 | 1.97 | 1.97 | 11.93% | 1,658,500 |
| Mar 31, 2026 | 1.80 | 1.87 | 1.73 | 1.76 | 1.76 | -1.68% | 61,000 |
| Mar 30, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 18,500 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 116,500 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 178,500 |
| Mar 25, 2026 | 1.74 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 160,500 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 199,500 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 307,000 |
| Mar 20, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 21,500 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 221,000 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -1.08% | 56,500 |
| Mar 17, 2026 | 1.90 | 1.92 | 1.85 | 1.85 | 1.85 | - | 61,000 |
| Mar 16, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 66,000 |
| Mar 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 70,000 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 107,000 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 103,000 |
| Mar 10, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 276,500 |
| Mar 9, 2026 | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -4.57% | 681,000 |
| 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 |