YH Entertainment Group (HKG:2306)
Hong Kong · Delayed Price · Currency is HKD 2.490
-0.070 (-2.73%)
Sep 11, 2025, 4:08 PM HKT
YH Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 2.12 | 2.22 | 2.00 | 2.07 | 2.07 | -2.82% | 2,988,000 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.12 | 2.13 | 2.13 | -5.33% | 1,374,000 |
| Jul 30, 2025 | 2.32 | 2.36 | 2.21 | 2.25 | 2.25 | -3.02% | 882,000 |
| Jul 29, 2025 | 2.39 | 2.39 | 2.27 | 2.32 | 2.32 | -2.93% | 1,083,000 |
| Jul 28, 2025 | 2.36 | 2.48 | 2.29 | 2.39 | 2.39 | -0.42% | 2,176,300 |
| Jul 25, 2025 | 2.46 | 2.46 | 2.36 | 2.40 | 2.40 | -2.44% | 1,191,000 |
| Jul 24, 2025 | 2.51 | 2.58 | 2.36 | 2.46 | 2.46 | -1.99% | 3,018,300 |
| Jul 23, 2025 | 2.68 | 2.68 | 2.51 | 2.51 | 2.51 | -6.34% | 2,679,500 |
| Jul 22, 2025 | 2.86 | 2.86 | 2.66 | 2.68 | 2.68 | -4.63% | 1,398,000 |
| Jul 21, 2025 | 2.80 | 2.89 | 2.78 | 2.81 | 2.81 | 0.36% | 1,164,000 |
| Jul 18, 2025 | 2.80 | 2.83 | 2.75 | 2.80 | 2.80 | - | 1,305,000 |
| Jul 17, 2025 | 2.93 | 2.93 | 2.76 | 2.80 | 2.80 | -3.45% | 2,466,000 |
| Jul 16, 2025 | 3.00 | 3.09 | 2.88 | 2.90 | 2.90 | -1.02% | 1,680,000 |
| Jul 15, 2025 | 3.03 | 3.06 | 2.93 | 2.93 | 2.93 | -2.98% | 996,000 |
| Jul 14, 2025 | 2.92 | 3.04 | 2.83 | 3.02 | 3.02 | 3.42% | 2,712,150 |
| Jul 11, 2025 | 2.83 | 3.00 | 2.83 | 2.92 | 2.92 | 1.74% | 2,250,000 |
| Jul 10, 2025 | 2.72 | 2.99 | 2.72 | 2.87 | 2.87 | 5.51% | 3,711,000 |
| Jul 9, 2025 | 2.73 | 2.95 | 2.65 | 2.72 | 2.72 | -0.37% | 5,028,000 |
| Jul 8, 2025 | 2.81 | 2.85 | 2.63 | 2.73 | 2.73 | -3.87% | 5,577,300 |
| Jul 7, 2025 | 2.89 | 2.95 | 2.81 | 2.84 | 2.84 | -1.39% | 1,083,300 |
| Jul 4, 2025 | 3.10 | 3.10 | 2.85 | 2.88 | 2.88 | -7.40% | 5,760,150 |
| Jul 3, 2025 | 3.32 | 3.32 | 3.06 | 3.11 | 3.11 | -5.47% | 3,192,000 |