YH Entertainment Group (HKG:2306)
Hong Kong · Delayed Price · Currency is HKD 1.890
+0.030 (1.61%)
May 20, 2026, 11:27 AM HKT
YH Entertainment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | - | -1.04% | 39,000 |
| 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 |
| 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 |