YH Entertainment Group (HKG:2306)
Hong Kong · Delayed Price · Currency is HKD 1.930
-0.050 (-2.53%)
Sep 22, 2026, 3:35 PM HKT
YH Entertainment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | -2.53% | 42,000 |
| Sep 21, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.94% | 102,000 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -1.04% | 39,000 |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.93 | 1.93 | -1.79% | 21,000 |
| Sep 16, 2026 | 1.92 | 1.98 | 1.85 | 1.96 | 1.96 | 2.08% | 255,000 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 6,000 |
| Sep 14, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.86% | 87,000 |
| Sep 11, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -1.82% | 114,000 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -4.00% | 60,000 |
| Sep 9, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.63% | 282,000 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 63,000 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 4, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | 0.52% | 15,000 |
| Sep 3, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.78% | 51,000 |
| Sep 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | 33,000 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 15,000 |
| Aug 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Aug 28, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 12,000 |
| Aug 27, 2026 | 1.96 | 1.96 | 1.85 | 1.96 | 1.96 | 0.26% | 189,000 |
| Aug 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | 12,000 |
| Aug 25, 2026 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | 0.51% | 48,000 |
| Aug 24, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | - | 36,000 |
| Aug 21, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 45,000 |
| Aug 20, 2026 | 2.00 | 2.00 | 1.91 | 1.97 | 1.97 | -0.25% | 141,000 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 123,000 |
| Aug 18, 2026 | 1.99 | 2.01 | 1.96 | 2.00 | 2.00 | 0.25% | 168,000 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 0.51% | 69,000 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 13, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 90,000 |
| Aug 12, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 348,000 |
| Aug 11, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | 30,000 |
| Aug 10, 2026 | 2.10 | 2.10 | 1.96 | 1.98 | 1.98 | -0.50% | 105,000 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -2.93% | 138,000 |
| Aug 6, 2026 | 2.01 | 2.10 | 2.01 | 2.05 | 2.05 | 2.24% | 171,000 |
| Aug 5, 2026 | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | 0.75% | 75,000 |
| Aug 4, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 264,000 |
| Aug 3, 2026 | 1.90 | 2.00 | 1.89 | 1.99 | 1.99 | 3.11% | 300,000 |
| Jul 31, 2026 | 1.93 | 1.95 | 1.88 | 1.93 | 1.93 | - | 360,000 |
| Jul 30, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.03% | 45,000 |
| Jul 29, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -2.01% | 24,000 |
| Jul 28, 2026 | 1.95 | 2.00 | 1.86 | 1.99 | 1.99 | 1.02% | 720,000 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 165,000 |
| Jul 24, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | - | 42,000 |
| Jul 23, 2026 | 2.00 | 2.03 | 1.93 | 1.99 | 1.99 | - | 216,000 |
| Jul 22, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 51,000 |
| Jul 21, 2026 | 1.93 | 2.01 | 1.88 | 2.00 | 2.00 | 3.63% | 546,000 |
| Jul 20, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | - | 135,000 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | 1.05% | 111,000 |
| Jul 16, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -1.55% | 213,000 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 51,000 |