YH Entertainment Group (HKG:2306)
Hong Kong · Delayed Price · Currency is HKD 1.960
+0.020 (1.03%)
Apr 24, 2026, 3:59 PM HKT
YH Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.93 | 1.98 | 1.92 | 1.96 | - | 1.03% | 147,000 |
| Apr 23, 2026 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -3.00% | 513,000 |
| Apr 22, 2026 | 2.09 | 2.10 | 1.99 | 2.00 | 2.00 | - | 1,065,000 |
| Apr 21, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.38% | 1,296,000 |
| Apr 20, 2026 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 1,290,000 |
| Apr 17, 2026 | 2.09 | 2.15 | 2.05 | 2.10 | 2.10 | 0.96% | 1,968,000 |
| Apr 16, 2026 | 2.08 | 2.12 | 2.03 | 2.08 | 2.08 | 1.96% | 1,356,000 |
| Apr 15, 2026 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 2.51% | 1,095,000 |
| Apr 14, 2026 | 2.02 | 2.12 | 1.96 | 1.99 | 1.99 | 1.53% | 1,743,000 |
| Apr 13, 2026 | 1.95 | 2.04 | 1.93 | 1.96 | 1.96 | -1.51% | 375,000 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 384,000 |
| Apr 9, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 75,000 |
| Apr 8, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 126,000 |
| Apr 2, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | - | 96,000 |
| Apr 1, 2026 | 1.98 | 2.05 | 1.96 | 2.02 | 2.02 | 5.76% | 402,000 |
| Mar 31, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 138,000 |
| Mar 30, 2026 | 2.10 | 2.20 | 1.93 | 1.93 | 1.93 | -5.39% | 1,401,000 |
| Mar 27, 2026 | 2.10 | 2.10 | 1.97 | 2.04 | 2.04 | 2.51% | 444,000 |
| Mar 26, 2026 | 2.10 | 2.18 | 1.93 | 1.99 | 1.99 | 1.53% | 753,000 |
| Mar 25, 2026 | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | 1.55% | 456,000 |
| Mar 24, 2026 | 2.14 | 2.28 | 1.93 | 1.93 | 1.93 | -8.53% | 1,788,000 |
| Mar 23, 2026 | 1.96 | 2.13 | 1.96 | 2.11 | 2.11 | 6.57% | 884,000 |
| Mar 20, 2026 | 2.00 | 2.01 | 1.91 | 1.98 | 1.98 | -1.00% | 906,000 |
| Mar 19, 2026 | 2.03 | 2.04 | 1.93 | 2.00 | 2.00 | -0.99% | 573,000 |
| Mar 18, 2026 | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | -1.94% | 615,000 |
| Mar 17, 2026 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | -0.48% | 678,000 |
| Mar 16, 2026 | 1.89 | 2.07 | 1.89 | 2.07 | 2.07 | 0.49% | 909,300 |
| Mar 13, 2026 | 2.01 | 2.10 | 1.88 | 2.06 | 2.06 | - | 1,569,000 |
| Mar 12, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.06 | -1.90% | 234,000 |
| Mar 11, 2026 | 2.17 | 2.18 | 2.03 | 2.10 | 2.10 | -2.33% | 2,865,000 |
| Mar 10, 2026 | 2.01 | 2.18 | 2.00 | 2.15 | 2.15 | 9.14% | 372,000 |
| Mar 9, 2026 | 2.10 | 2.12 | 1.96 | 1.97 | 1.97 | -6.19% | 1,683,000 |
| Mar 6, 2026 | 2.14 | 2.18 | 2.10 | 2.10 | 2.10 | -3.23% | 276,000 |
| Mar 5, 2026 | 2.12 | 2.21 | 2.12 | 2.17 | 2.17 | 1.88% | 282,000 |
| Mar 4, 2026 | 2.15 | 2.21 | 2.12 | 2.13 | 2.13 | -3.62% | 276,000 |
| Mar 3, 2026 | 2.25 | 2.28 | 2.21 | 2.21 | 2.21 | -1.78% | 231,000 |
| Mar 2, 2026 | 2.32 | 2.33 | 2.23 | 2.25 | 2.25 | -3.02% | 825,000 |
| Feb 27, 2026 | 2.36 | 2.38 | 2.30 | 2.32 | 2.32 | -1.69% | 231,500 |
| Feb 26, 2026 | 2.28 | 2.39 | 2.22 | 2.36 | 2.36 | 3.06% | 1,125,000 |
| Feb 25, 2026 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -2.97% | 477,000 |
| Feb 24, 2026 | 2.39 | 2.42 | 2.30 | 2.36 | 2.36 | -0.84% | 810,000 |
| Feb 23, 2026 | 2.41 | 2.44 | 2.34 | 2.38 | 2.38 | -2.86% | 1,083,000 |
| Feb 20, 2026 | 2.45 | 2.45 | 2.40 | 2.45 | 2.45 | - | 174,000 |
| Feb 16, 2026 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | -2.39% | 618,000 |
| Feb 13, 2026 | 2.45 | 2.51 | 2.44 | 2.51 | 2.51 | 0.40% | 237,000 |
| Feb 12, 2026 | 2.49 | 2.50 | 2.42 | 2.50 | 2.50 | 0.40% | 324,000 |
| Feb 11, 2026 | 2.43 | 2.52 | 2.40 | 2.49 | 2.49 | 2.47% | 1,413,000 |
| Feb 10, 2026 | 2.59 | 2.71 | 2.38 | 2.43 | 2.43 | -3.57% | 3,824,998 |
| Feb 9, 2026 | 2.45 | 2.53 | 2.45 | 2.52 | 2.52 | 2.44% | 426,000 |
| Feb 6, 2026 | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | - | 176,000 |