Skip to main content
Yunkang Group Limited (HKG:2325)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.930
+0.020 (2.20%)
Mar 10, 2026, 2:29 PM HKT

Yunkang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.901.090.900.92-1.10%1,536,000
Mar 9, 20260.800.940.780.910.9113.75%2,145,000
Mar 6, 20260.770.810.740.800.803.90%102,000
Mar 5, 20260.730.830.730.770.7710.00%2,201,500
Mar 4, 20260.710.730.670.700.70-1.41%690,000
Mar 3, 20260.710.710.680.710.711.43%291,000
Mar 2, 20260.680.700.650.700.701.45%1,068,000
Feb 27, 20260.700.700.680.690.69-387,000
Feb 26, 20260.710.720.690.690.69-4.17%1,873,000
Feb 25, 20260.840.840.720.720.72-10.00%3,843,000
Feb 24, 20260.830.850.770.800.80-12.09%4,164,000
Feb 23, 20260.700.960.700.910.9130.00%7,080,500
Feb 20, 20260.710.740.700.700.70-1.41%2,019,000
Feb 16, 20260.720.760.710.710.71-4.05%2,253,000
Feb 13, 20260.720.760.710.740.74-1.33%3,435,000
Feb 12, 20260.720.750.700.750.754.17%3,192,000
Feb 11, 20260.730.730.710.720.72-1.37%3,909,000
Feb 10, 20260.730.740.720.730.731.39%3,375,000
Feb 9, 20260.730.790.720.720.72-1.37%5,279,000
Feb 6, 20260.770.780.680.730.73-6.41%882,000
Feb 5, 20260.840.840.770.780.78-7.14%831,000
Feb 4, 20260.840.910.780.840.84-2.33%3,309,000
Feb 3, 20260.880.880.850.860.86-531,000
Feb 2, 20260.900.900.860.860.86-5.49%720,000
Jan 30, 20260.920.920.900.910.91-1.09%701,000
Jan 29, 20260.910.960.910.920.921.10%1,680,000
Jan 28, 20260.931.000.910.910.91-1,880,000
Jan 27, 20260.920.950.910.910.91-2.15%246,000
Jan 26, 20260.910.970.900.930.93-295,000
Jan 23, 20260.940.940.920.930.931.09%63,000
Jan 22, 20260.920.950.920.920.92-258,000
Jan 21, 20260.950.950.920.920.92-4.17%213,000
Jan 20, 20260.960.990.960.960.96-4.00%181,500
Jan 19, 20261.011.010.991.001.00-56,500
Jan 16, 20260.961.030.951.001.003.09%423,000
Jan 15, 20261.001.000.960.970.97-3.00%64,000
Jan 14, 20260.981.000.981.001.002.04%42,000
Jan 13, 20260.960.990.950.980.983.16%125,000
Jan 12, 20261.021.020.950.950.95-2.06%220,000
Jan 9, 20260.951.030.950.970.972.11%479,000
Jan 8, 20260.960.960.950.950.95-1.04%84,000
Jan 7, 20260.970.970.960.960.96-15,000
Jan 6, 20260.981.010.960.960.961.05%244,000
Jan 5, 20260.991.000.920.950.95-4.04%649,000
Jan 2, 20261.001.050.980.990.99-165,000
Dec 31, 20251.071.090.990.990.99-7.48%1,298,500
Dec 30, 20251.021.111.021.071.074.90%1,011,500
Dec 29, 20250.901.140.901.021.0214.61%2,212,500
Dec 24, 20250.960.960.880.890.89-4.30%845,500
Dec 23, 20250.981.000.930.930.93-5.10%2,937,000
Dec 22, 20251.101.100.950.980.98-1.01%2,079,000
Dec 19, 20251.051.060.990.990.99-5.71%2,208,000
Dec 18, 20251.011.051.011.051.055.00%70,000
Dec 17, 20251.001.030.981.001.00-516,000
Dec 16, 20250.981.010.951.001.00-0.99%222,000
Dec 15, 20251.011.021.011.011.01-24,000
Dec 12, 20251.011.031.011.011.014.12%84,000
Dec 11, 20251.041.040.950.970.97-4.90%202,000
Dec 10, 20250.961.250.961.021.027.37%830,500
Dec 9, 20251.011.020.930.950.95-5.94%737,000
Dec 8, 20251.041.041.001.011.011.00%318,000
Dec 5, 20251.001.011.001.001.00-4.76%48,500
Dec 4, 20251.011.060.981.051.056.06%5,387,000
Dec 3, 20251.011.070.980.990.99-1.00%82,000
Dec 2, 20251.001.001.001.001.00--
Dec 1, 20251.011.060.981.001.00-121,000
Nov 28, 20251.071.071.001.001.00-1.96%102,000
Nov 27, 20250.991.020.991.021.023.03%5,093,500
Nov 26, 20251.001.000.990.990.99-1.98%25,500
Nov 25, 20251.001.041.001.011.012.02%45,500
Nov 24, 20250.991.000.990.990.99-1.00%56,000
Nov 21, 20251.101.101.001.001.00-5.66%457,500
Nov 20, 20251.051.071.031.061.060.95%151,000
Nov 19, 20251.121.121.041.051.05-4.55%383,000
Nov 18, 20251.081.111.081.101.101.85%51,500
Nov 17, 20251.111.111.031.081.082.86%359,000
Nov 14, 20251.081.081.031.051.050.96%224,000
Nov 13, 20251.041.081.041.041.04-0.95%77,500
Nov 12, 20251.061.061.031.051.051.94%93,500
Nov 11, 20251.041.051.011.031.03-1.90%219,500
Nov 10, 20251.131.121.051.051.05-2.78%223,000
Nov 7, 20251.081.091.031.081.08-237,500
Nov 6, 20251.031.091.031.081.082.86%60,500
Nov 5, 20250.981.060.981.051.056.06%242,500
Nov 4, 20251.001.010.990.990.99-1.00%270,500
Nov 3, 20251.051.100.991.001.00-4.76%1,060,500
Oct 31, 20251.161.161.001.051.053.96%1,614,500
Oct 30, 20251.091.091.001.011.012.02%661,500
Oct 28, 20251.051.060.990.990.99-8.33%1,068,500
Oct 27, 20251.081.111.051.081.08-705,500
Oct 24, 20251.021.080.961.081.083.85%1,068,500
Oct 23, 20251.011.040.901.041.04-518,500
Oct 22, 20251.071.131.021.041.04-2.80%697,000
Oct 21, 20251.161.201.071.071.07-10.08%520,000
Oct 20, 20251.151.241.131.191.19-806,000
Oct 17, 20251.271.281.121.191.19-4.80%2,194,000
Oct 16, 20251.421.421.211.251.25-10.71%2,608,500
Oct 15, 20251.192.101.191.401.4017.65%34,833,000
Oct 14, 20251.171.291.171.191.19-1.65%67,000
Oct 13, 20251.241.361.171.211.21-5.47%176,000