YH Entertainment Group (HKG:2306)
Hong Kong · Delayed Price · Currency is HKD 1.970
+0.020 (1.03%)
Jul 3, 2026, 2:02 PM HKT
YH Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 36,000 |
| Jul 2, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.52% | 12,000 |
| Jun 30, 2026 | 1.99 | 2.00 | 1.99 | 1.98 | 1.98 | 5.88% | 216,000 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 15,000 |
| Jun 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 3,000 |
| Jun 25, 2026 | 1.81 | 1.98 | 1.81 | 1.91 | 1.91 | 0.53% | 204,000 |
| Jun 24, 2026 | 1.89 | 1.91 | 1.77 | 1.90 | 1.90 | - | 309,000 |
| Jun 23, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 87,000 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 60,000 |
| Jun 18, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -4.50% | 135,000 |
| Jun 17, 2026 | 1.79 | 2.00 | 1.79 | 2.00 | 2.00 | 6.38% | 648,000 |
| Jun 16, 2026 | 1.93 | 1.93 | 1.65 | 1.88 | 1.88 | -2.59% | 432,000 |
| Jun 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Jun 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 72,000 |
| Jun 11, 2026 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 63,000 |
| Jun 10, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 63,000 |
| Jun 9, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.53% | 51,000 |
| Jun 8, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 372,000 |
| Jun 5, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 222,000 |
| Jun 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Jun 3, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 172,000 |
| Jun 2, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | - | 786,000 |
| Jun 1, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 66,000 |
| May 29, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 213,000 |
| May 28, 2026 | 1.95 | 2.03 | 1.90 | 1.98 | 1.98 | 1.02% | 261,000 |
| May 27, 2026 | 1.91 | 1.98 | 1.87 | 1.96 | 1.96 | 2.62% | 669,000 |
| May 26, 2026 | 1.90 | 1.95 | 1.51 | 1.91 | 1.91 | 0.53% | 876,000 |
| May 22, 2026 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | - | 75,000 |
| May 21, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 333,000 |
| May 20, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 981,000 |
| May 19, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -3.12% | 87,000 |
| May 18, 2026 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.54% | 393,000 |
| May 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 36,000 |
| May 14, 2026 | 1.99 | 2.05 | 1.82 | 2.02 | 2.02 | 1.51% | 2,160,000 |
| May 13, 2026 | 1.98 | 2.02 | 1.51 | 1.99 | 1.99 | 1.02% | 1,392,000 |
| May 12, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -2.96% | 837,000 |
| May 11, 2026 | 2.01 | 2.05 | 1.96 | 2.03 | 2.03 | -0.98% | 402,000 |
| May 8, 2026 | 2.05 | 2.05 | 1.99 | 2.05 | 2.05 | 1.49% | 1,401,000 |
| May 7, 2026 | 2.00 | 2.05 | 1.98 | 2.02 | 2.02 | 0.50% | 1,296,000 |
| May 6, 2026 | 1.95 | 2.07 | 1.95 | 2.01 | 2.01 | - | 225,000 |
| May 5, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 1.52% | 72,000 |
| May 4, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | - | 60,000 |
| Apr 30, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -1.00% | 264,000 |
| Apr 29, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 2.04% | 135,000 |
| Apr 28, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | - | 93,000 |
| Apr 27, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | - | 231,000 |
| Apr 24, 2026 | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | 1.03% | 321,000 |
| 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 |