Skip to main content
logo
Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.030
-0.010 (-0.49%)
Jul 17, 2026, 4:08 PM HKT

Yonghe Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262.152.152.062.072.07-1.43%303,000
May 28, 20262.022.191.962.102.10-0.47%569,500
May 27, 20262.202.202.002.112.11-4.09%443,000
May 26, 20262.272.222.182.202.200.73%134,500
May 22, 20262.212.282.212.272.180.89%50,000
May 21, 20262.292.292.252.252.16-1.75%83,000
May 20, 20262.292.302.262.292.20-2.55%36,500
May 19, 20262.382.382.292.352.26-1.26%150,000
May 18, 20262.302.412.302.382.293.48%303,000
May 15, 20262.262.422.262.302.21-1.71%374,500
May 14, 20262.322.422.212.342.250.86%527,500
May 13, 20262.132.422.132.322.238.92%857,000
May 12, 20262.122.162.082.132.050.47%194,500
May 11, 20262.032.142.032.122.043.92%486,000
May 8, 20261.982.041.982.041.961.49%179,500
May 7, 20262.022.031.992.011.93-1.95%442,000
May 6, 20262.082.082.052.051.97-1.44%74,500