Skip to main content
logo
Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.080
-0.085 (-3.93%)
Nov 10, 2026, 1:00 PM HKT

Yonghe Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262.082.082.082.082.08-3.93%1,000
Nov 9, 20262.092.172.092.172.175.87%82,000
Nov 6, 20262.082.132.052.052.05-1.92%171,000
Nov 5, 20262.162.162.082.092.09-3.47%12,500
Nov 4, 20262.162.192.162.162.16-0.46%115,500
Nov 3, 20262.172.172.172.172.17-0.69%-
Nov 2, 20262.102.192.062.192.194.30%117,000
Oct 30, 20262.052.102.042.102.10-0.24%89,500
Oct 29, 20262.102.112.072.102.10-86,500
Oct 28, 20262.112.112.072.102.10-0.24%34,000
Oct 27, 20262.072.112.072.112.110.24%307,500
Oct 26, 20262.102.102.082.102.101.45%86,500
Oct 23, 20262.042.102.032.072.07-0.72%90,500
Oct 22, 20262.092.122.072.092.09-0.71%275,000
Oct 21, 20262.022.112.022.102.102.69%112,500
Oct 20, 20262.022.082.022.052.05-3.76%9,500
Oct 16, 20262.062.132.022.132.135.46%41,000
Oct 15, 20262.022.052.022.022.02-2.18%49,500
Oct 14, 20262.062.092.062.062.06-0.24%12,500
Oct 13, 20262.022.152.022.072.072.48%440,500
Oct 12, 20262.072.072.022.022.02-4.05%294,500
Oct 9, 20262.092.102.062.102.100.48%124,500
Oct 8, 20262.022.102.012.092.093.72%219,500
Oct 7, 20262.022.122.022.022.02-4.95%51,500
Oct 6, 20262.012.122.012.122.126.27%49,000
Oct 5, 20262.012.032.002.002.00-0.75%10,000
Oct 2, 20262.062.122.012.012.01-2.19%212,000
Sep 30, 20262.102.102.062.062.06-0.24%16,000
Sep 29, 20262.032.122.012.062.060.73%266,500
Sep 28, 20262.012.101.982.052.052.00%173,500
Sep 25, 20261.962.041.952.012.012.56%78,500
Sep 24, 20262.012.041.961.961.96-3.93%143,100
Sep 23, 20262.082.092.042.042.04-1.45%76,906
Sep 22, 20262.032.082.002.072.071.72%298,000
Sep 21, 20262.022.041.972.032.031.25%56,500
Sep 18, 20262.052.051.962.012.012.30%271,500
Sep 17, 20261.981.981.951.961.963.70%17,000
Sep 16, 20261.911.991.891.891.89-0.53%106,400
Sep 15, 20261.981.981.901.901.90-3.80%343,000
Sep 14, 20261.962.001.951.981.980.51%26,000
Sep 11, 20261.981.981.961.971.97-0.76%151,000
Sep 10, 20262.022.021.981.981.98-1.74%109,000
Sep 9, 20262.032.042.012.022.02-0.74%338,500
Sep 8, 20262.102.151.992.032.03-3.33%200,000
Sep 7, 20262.132.152.082.102.10-2.33%113,000
Sep 4, 20262.202.202.132.152.15-4.44%201,000
Sep 3, 20262.202.282.172.252.253.69%225,500
Sep 2, 20262.192.242.132.172.17-0.69%115,500
Sep 1, 20262.202.222.162.192.19-0.68%132,500
Aug 31, 20262.202.262.202.202.200.23%231,000