Yunkang Group Limited (HKG:2325)
Hong Kong · Delayed Price · Currency is HKD 0.9100
-0.0100 (-1.09%)
Jan 30, 2026, 3:37 PM HKT
Yunkang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 701,000 |
| Jan 29, 2026 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | 1.10% | 1,680,000 |
| Jan 28, 2026 | 0.93 | 1.00 | 0.91 | 0.91 | 0.91 | - | 1,880,000 |
| Jan 27, 2026 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 246,000 |
| Jan 26, 2026 | 0.91 | 0.97 | 0.90 | 0.93 | 0.93 | - | 295,000 |
| Jan 23, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 63,000 |
| Jan 22, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | - | 258,000 |
| Jan 21, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 213,000 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 181,500 |
| Jan 19, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 56,500 |
| Jan 16, 2026 | 0.96 | 1.03 | 0.95 | 1.00 | 1.00 | 3.09% | 423,000 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 64,000 |
| Jan 14, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 42,000 |
| Jan 13, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 125,000 |
| Jan 12, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -2.06% | 220,000 |
| Jan 9, 2026 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | 2.11% | 479,000 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 84,000 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 15,000 |
| Jan 6, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | 1.05% | 244,000 |
| Jan 5, 2026 | 0.99 | 1.00 | 0.92 | 0.95 | 0.95 | -4.04% | 649,000 |
| Jan 2, 2026 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | - | 165,000 |
| Dec 31, 2025 | 1.07 | 1.09 | 0.99 | 0.99 | 0.99 | -7.48% | 1,298,500 |
| Dec 30, 2025 | 1.02 | 1.11 | 1.02 | 1.07 | 1.07 | 4.90% | 1,011,500 |
| Dec 29, 2025 | 0.90 | 1.14 | 0.90 | 1.02 | 1.02 | 14.61% | 2,212,500 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -4.30% | 845,500 |
| Dec 23, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | 0.93 | -5.10% | 2,937,000 |
| Dec 22, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -1.01% | 2,079,000 |
| Dec 19, 2025 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -5.71% | 2,208,000 |
| Dec 18, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 70,000 |
| Dec 17, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 516,000 |
| Dec 16, 2025 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 222,000 |
| Dec 15, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 24,000 |
| Dec 12, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 4.12% | 84,000 |
| Dec 11, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -4.90% | 202,000 |
| Dec 10, 2025 | 0.96 | 1.25 | 0.96 | 1.02 | 1.02 | 7.37% | 830,500 |
| Dec 9, 2025 | 1.01 | 1.02 | 0.93 | 0.95 | 0.95 | -5.94% | 737,000 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 318,000 |
| Dec 5, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 48,500 |
| Dec 4, 2025 | 1.01 | 1.06 | 0.98 | 1.05 | 1.05 | 6.06% | 5,387,000 |
| Dec 3, 2025 | 1.01 | 1.07 | 0.98 | 0.99 | 0.99 | -1.00% | 82,000 |
| Dec 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 1, 2025 | 1.01 | 1.06 | 0.98 | 1.00 | 1.00 | - | 121,000 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 102,000 |
| Nov 27, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 5,093,500 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 25,500 |
| Nov 25, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 2.02% | 45,500 |
| Nov 24, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 56,000 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -5.66% | 457,500 |
| Nov 20, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 151,000 |
| Nov 19, 2025 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 383,000 |