Skip to main content
Yonghe Medical Group Co., Ltd. (HKG:2279)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.880
0.00 (0.00%)
Last updated: Mar 10, 2026, 11:02 AM HKT

Yonghe Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.911.921.861.881.88-4.57%681,000
Mar 6, 20261.962.001.961.971.97-0.51%121,500
Mar 5, 20261.992.001.901.981.98-1.00%128,000
Mar 4, 20261.962.051.952.002.002.04%287,000
Mar 3, 20262.072.101.961.961.96-3.92%136,500
Mar 2, 20261.972.041.972.042.043.55%246,500
Feb 27, 20262.032.071.971.971.97-2.48%236,500
Feb 26, 20261.992.111.992.022.022.54%189,000
Feb 25, 20261.972.061.971.971.970.51%228,500
Feb 24, 20261.971.991.961.961.96-68,500
Feb 23, 20261.972.011.961.961.96-0.51%43,000
Feb 20, 20262.022.021.961.971.97-1.50%92,500
Feb 16, 20262.002.002.002.002.001.52%-
Feb 13, 20261.992.021.971.971.97-1.01%89,500
Feb 12, 20261.992.021.981.991.99-1.00%94,000
Feb 11, 20262.002.011.982.012.010.50%109,500
Feb 10, 20262.012.072.002.002.00-52,500
Feb 9, 20262.092.101.972.002.00-150,500
Feb 6, 20262.002.021.962.002.00-0.99%137,000
Feb 5, 20261.872.041.872.022.020.50%165,500
Feb 4, 20262.022.031.982.012.01-0.50%114,500
Feb 3, 20261.942.031.942.022.021.00%47,000
Feb 2, 20262.082.151.852.002.00-339,000
Jan 30, 20262.092.181.982.002.00-4.31%522,000
Jan 29, 20262.112.191.942.092.090.97%391,500
Jan 28, 20261.942.201.942.072.076.70%947,000
Jan 27, 20261.742.101.731.941.9411.49%1,348,000
Jan 26, 20261.701.741.671.741.741.16%579,500
Jan 23, 20261.701.731.701.721.720.58%292,000
Jan 22, 20261.701.731.701.711.710.59%258,500
Jan 21, 20261.771.771.681.701.701.80%192,500
Jan 20, 20261.671.721.671.671.670.60%349,288
Jan 19, 20261.691.701.661.661.660.61%353,500
Jan 16, 20261.721.721.651.651.65-1.20%180,000
Jan 15, 20261.691.721.661.671.67-1.18%358,500
Jan 14, 20261.721.741.691.691.69-1.17%44,060
Jan 13, 20261.721.741.711.711.71-0.58%44,500
Jan 12, 20261.711.781.701.721.720.58%359,000
Jan 9, 20261.711.711.671.711.71-103,000
Jan 8, 20261.751.771.711.711.71-1.16%103,500
Jan 7, 20261.791.811.711.731.73-1.14%378,500
Jan 6, 20261.751.771.671.751.751.16%231,000
Jan 5, 20261.701.791.681.731.731.76%633,000
Jan 2, 20261.651.741.651.701.704.29%223,500
Dec 31, 20251.641.651.631.631.63-0.61%39,500
Dec 30, 20251.661.691.641.641.64-1.20%49,500
Dec 29, 20251.651.661.641.661.660.61%36,500
Dec 24, 20251.621.701.621.651.651.85%113,071
Dec 23, 20251.681.681.621.621.62-3.57%358,000
Dec 22, 20251.681.691.681.681.68-0.59%40,000
Dec 19, 20251.691.691.661.691.69-31,500
Dec 18, 20251.661.691.661.691.691.20%151,500
Dec 17, 20251.681.691.661.671.67-1.18%82,500
Dec 16, 20251.671.691.671.691.69-1.17%40,500
Dec 15, 20251.661.711.661.711.71-58,000
Dec 12, 20251.651.711.651.711.713.64%149,000
Dec 11, 20251.681.681.651.651.65-1.79%175,000
Dec 10, 20251.661.711.661.681.68-1.75%194,000
Dec 9, 20251.711.721.691.711.71-381,500
Dec 8, 20251.651.711.601.711.710.59%190,000
Dec 5, 20251.711.741.681.701.70-0.58%183,500
Dec 4, 20251.711.761.711.711.71-85,500
Dec 3, 20251.681.711.661.711.711.79%195,000
Dec 2, 20251.701.731.681.681.68-2.33%222,000
Dec 1, 20251.731.731.711.721.72-0.58%156,500
Nov 28, 20251.791.791.711.731.73-3.35%283,500
Nov 27, 20251.821.851.791.791.79-1.65%49,500
Nov 26, 20251.821.821.781.821.82-103,000
Nov 25, 20251.891.931.821.821.82-3.70%317,000
Nov 24, 20251.831.931.831.891.893.85%464,000
Nov 21, 20251.821.831.781.821.820.55%314,000
Nov 20, 20251.771.861.761.811.813.43%529,000
Nov 19, 20251.801.981.721.751.75-3.31%846,500
Nov 18, 20251.891.901.721.811.81-4.23%671,212
Nov 17, 20251.841.981.821.891.892.72%1,102,000
Nov 14, 20251.771.831.761.841.843.95%147,000
Nov 13, 20251.751.791.741.771.77-157,500
Nov 12, 20251.781.811.731.771.77-278,000
Nov 11, 20251.791.791.751.771.77-1.12%112,000
Nov 10, 20251.801.801.711.791.79-0.56%279,000
Nov 7, 20251.851.861.761.801.80-3.23%836,500
Nov 6, 20251.911.931.801.861.86-2.62%295,000
Nov 5, 20251.941.951.861.911.91-1.55%323,668
Nov 4, 20251.972.001.921.941.94-1.52%127,000
Nov 3, 20251.991.991.921.971.97-1.01%148,500
Oct 31, 20252.002.001.961.991.99-0.50%29,500
Oct 30, 20252.002.011.952.002.00-1.48%215,500
Oct 28, 20252.002.042.002.032.030.50%138,500
Oct 27, 20252.052.082.022.022.02-1.46%147,000
Oct 24, 20252.022.082.022.052.050.49%37,000
Oct 23, 20252.012.041.912.042.04-354,000
Oct 22, 20252.082.082.052.042.04-1.92%35,500
Oct 21, 20252.052.112.052.082.081.46%161,500
Oct 20, 20252.042.052.022.052.051.49%31,000
Oct 17, 20252.042.092.002.022.02-206,500
Oct 16, 20252.082.142.012.022.02-2.88%343,000
Oct 15, 20252.052.102.002.082.081.46%332,000
Oct 14, 20252.072.072.022.052.05-0.97%148,500
Oct 13, 20252.042.102.042.072.071.97%207,500
Oct 10, 20252.122.122.032.032.03-3.79%197,000