YH Entertainment Group (HKG:2306)
Hong Kong · Delayed Price · Currency is HKD 2.590
+0.240 (10.21%)
Oct 14, 2025, 3:50 PM HKT
YH Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.42 | 2.63 | 2.42 | 2.59 | 2.59 | 10.21% | 3,117,000 |
| Oct 13, 2025 | 2.31 | 2.38 | 2.17 | 2.35 | 2.35 | 1.73% | 1,371,000 |
| Oct 10, 2025 | 2.46 | 2.46 | 2.25 | 2.31 | 2.31 | -6.10% | 3,205,000 |
| Oct 9, 2025 | 2.56 | 2.61 | 2.46 | 2.46 | 2.46 | -5.75% | 1,488,000 |
| Oct 8, 2025 | 2.55 | 2.61 | 2.45 | 2.61 | 2.61 | 3.57% | 870,000 |
| Oct 6, 2025 | 2.62 | 2.64 | 2.52 | 2.52 | 2.52 | -4.91% | 489,000 |
| Oct 3, 2025 | 2.50 | 2.68 | 2.45 | 2.65 | 2.65 | 3.52% | 991,001 |
| Oct 2, 2025 | 2.50 | 2.61 | 2.48 | 2.56 | 2.56 | -1.54% | 1,263,000 |
| Sep 30, 2025 | 2.53 | 2.63 | 2.50 | 2.60 | 2.60 | 5.26% | 891,000 |
| Sep 29, 2025 | 2.51 | 2.51 | 2.43 | 2.47 | 2.47 | -0.40% | 1,263,000 |
| Sep 26, 2025 | 2.43 | 2.51 | 2.41 | 2.48 | 2.48 | 2.06% | 498,000 |
| Sep 25, 2025 | 2.48 | 2.52 | 2.43 | 2.43 | 2.43 | 0.83% | 783,000 |
| Sep 24, 2025 | 2.50 | 2.50 | 2.36 | 2.41 | 2.41 | -3.60% | 948,000 |
| Sep 23, 2025 | 2.58 | 2.58 | 2.35 | 2.50 | 2.50 | -3.10% | 2,016,000 |
| Sep 22, 2025 | 2.51 | 2.64 | 2.51 | 2.58 | 2.58 | 2.38% | 3,654,000 |
| Sep 19, 2025 | 2.44 | 2.62 | 2.43 | 2.52 | 2.52 | 2.86% | 2,511,000 |
| Sep 18, 2025 | 2.42 | 2.53 | 2.42 | 2.45 | 2.45 | -1.61% | 828,000 |
| Sep 17, 2025 | 2.46 | 2.53 | 2.45 | 2.49 | 2.49 | 1.22% | 828,000 |
| Sep 16, 2025 | 2.47 | 2.57 | 2.46 | 2.46 | 2.46 | -3.53% | 1,755,100 |
| Sep 15, 2025 | 2.63 | 2.71 | 2.54 | 2.55 | 2.55 | -1.16% | 2,151,000 |
| Sep 12, 2025 | 2.59 | 2.80 | 2.50 | 2.58 | 2.58 | 3.61% | 5,945,880 |
| Sep 11, 2025 | 2.50 | 2.60 | 2.46 | 2.49 | 2.49 | -2.73% | 2,067,380 |
| Sep 10, 2025 | 2.31 | 2.70 | 2.31 | 2.56 | 2.56 | 11.30% | 4,893,000 |
| Sep 9, 2025 | 2.48 | 2.48 | 2.26 | 2.30 | 2.30 | -2.54% | 1,587,000 |
| Sep 8, 2025 | 2.50 | 2.60 | 2.32 | 2.36 | 2.36 | -5.60% | 2,405,999 |
| Sep 5, 2025 | 2.15 | 2.73 | 2.13 | 2.50 | 2.50 | 19.05% | 16,855,200 |
| Sep 4, 2025 | 1.97 | 2.12 | 1.97 | 2.10 | 2.10 | 6.60% | 1,947,000 |
| Sep 3, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 1,416,000 |
| Sep 2, 2025 | 2.05 | 2.05 | 1.96 | 2.01 | 2.01 | -4.29% | 1,287,000 |
| Sep 1, 2025 | 2.07 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | 612,000 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 2,337,000 |
| Aug 28, 2025 | 2.16 | 2.22 | 2.03 | 2.10 | 2.10 | 0.48% | 1,905,000 |
| Aug 27, 2025 | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -2.79% | 2,691,000 |
| Aug 26, 2025 | 2.35 | 2.35 | 2.13 | 2.15 | 2.15 | -6.52% | 2,139,000 |
| Aug 25, 2025 | 2.27 | 2.37 | 2.27 | 2.30 | 2.30 | 1.32% | 1,516,200 |
| Aug 22, 2025 | 2.23 | 2.29 | 2.21 | 2.27 | 2.27 | 0.89% | 345,000 |
| Aug 21, 2025 | 2.21 | 2.32 | 2.21 | 2.25 | 2.25 | 2.27% | 678,000 |
| Aug 20, 2025 | 2.19 | 2.25 | 2.13 | 2.20 | 2.20 | 0.46% | 1,086,000 |
| Aug 19, 2025 | 2.31 | 2.31 | 2.15 | 2.19 | 2.19 | -4.78% | 1,686,000 |
| Aug 18, 2025 | 2.19 | 2.38 | 2.19 | 2.30 | 2.30 | 5.02% | 2,382,700 |
| Aug 15, 2025 | 2.30 | 2.30 | 2.15 | 2.19 | 2.19 | -4.78% | 2,183,200 |
| Aug 14, 2025 | 2.42 | 2.43 | 2.30 | 2.30 | 2.30 | -4.96% | 1,378,000 |
| Aug 13, 2025 | 2.25 | 2.48 | 2.21 | 2.42 | 2.42 | 10.00% | 5,670,000 |
| Aug 12, 2025 | 2.24 | 2.38 | 2.13 | 2.20 | 2.20 | 1.85% | 2,205,000 |
| Aug 11, 2025 | 2.18 | 2.26 | 2.14 | 2.16 | 2.16 | 1.89% | 1,068,000 |
| Aug 8, 2025 | 2.24 | 2.21 | 2.11 | 2.12 | 2.12 | -5.36% | 933,000 |
| Aug 7, 2025 | 2.17 | 2.34 | 2.16 | 2.24 | 2.24 | 3.70% | 1,606,000 |
| Aug 6, 2025 | 2.10 | 2.34 | 2.06 | 2.16 | 2.16 | 1.41% | 4,233,400 |
| Aug 5, 2025 | 2.12 | 2.13 | 2.02 | 2.13 | 2.13 | 0.47% | 933,586 |
| Aug 4, 2025 | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 1,145,572 |