Yunkang Group Limited (HKG:2325)
Hong Kong
· Delayed Price · Currency is HKD 0.770
-0.010 (-1.28%)
Apr 29, 2026, 4:08 PM HKT
Yunkang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -1.28% | 18,000 |
| Apr 28, 2026 | 0.79 | 0.79 | 0.79 | 0.78 | 0.78 | - | 18,000 |
| Apr 27, 2026 | 0.89 | 0.89 | 0.75 | 0.78 | 0.78 | -4.88% | 493,500 |
| Apr 24, 2026 | 0.75 | 0.82 | 0.73 | 0.82 | 0.82 | 9.33% | 141,000 |
| Apr 23, 2026 | 0.84 | 0.84 | 0.75 | 0.75 | 0.75 | -10.71% | 237,000 |
| Apr 22, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 306,000 |
| Apr 21, 2026 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | 11.84% | 6,000 |
| Apr 20, 2026 | 0.75 | 0.78 | 0.72 | 0.76 | 0.76 | - | 348,000 |
| Apr 17, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 336,000 |
| Apr 16, 2026 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | -2.50% | 143,000 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 645,000 |
| Apr 14, 2026 | 0.82 | 0.84 | 0.77 | 0.79 | 0.79 | -3.66% | 84,000 |
| Apr 13, 2026 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -7.87% | 147,000 |
| Apr 10, 2026 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 1.14% | 39,000 |
| Apr 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 6,000 |
| Apr 8, 2026 | 0.84 | 0.90 | 0.81 | 0.88 | 0.88 | 6.02% | 498,000 |
| Apr 2, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 39,000 |
| Apr 1, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 87,000 |
| Mar 31, 2026 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 1,794,000 |
| Mar 30, 2026 | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | -1.22% | 288,000 |
| Mar 27, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 171,000 |
| Mar 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 176,500 |
| Mar 25, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | - | 126,000 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -4.65% | 744,000 |
| Mar 23, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 4.88% | 336,000 |
| Mar 20, 2026 | 0.86 | 0.88 | 0.81 | 0.82 | 0.82 | -7.87% | 756,000 |
| Mar 19, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 294,000 |
| Mar 18, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 921,000 |
| Mar 17, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | - | 1,795,500 |
| Mar 16, 2026 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -6.32% | 1,341,000 |
| Mar 13, 2026 | 0.92 | 1.06 | 0.92 | 0.95 | 0.95 | 3.26% | 2,070,000 |
| Mar 12, 2026 | 0.96 | 0.97 | 0.89 | 0.92 | 0.92 | -2.13% | 402,000 |
| Mar 11, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 4.44% | 265,000 |
| Mar 10, 2026 | 0.90 | 1.09 | 0.89 | 0.90 | 0.90 | -1.10% | 1,980,000 |
| Mar 9, 2026 | 0.80 | 0.94 | 0.78 | 0.91 | 0.91 | 13.75% | 2,145,000 |
| Mar 6, 2026 | 0.77 | 0.81 | 0.74 | 0.80 | 0.80 | 3.90% | 102,000 |
| Mar 5, 2026 | 0.73 | 0.83 | 0.73 | 0.77 | 0.77 | 10.00% | 2,201,500 |
| Mar 4, 2026 | 0.71 | 0.73 | 0.67 | 0.70 | 0.70 | -1.41% | 690,000 |
| Mar 3, 2026 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 291,000 |
| Mar 2, 2026 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | 1.45% | 1,068,000 |
| Feb 27, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 387,000 |
| Feb 26, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 1,873,000 |
| Feb 25, 2026 | 0.84 | 0.84 | 0.72 | 0.72 | 0.72 | -10.00% | 3,843,000 |
| Feb 24, 2026 | 0.83 | 0.85 | 0.77 | 0.80 | 0.80 | -12.09% | 4,164,000 |
| Feb 23, 2026 | 0.70 | 0.96 | 0.70 | 0.91 | 0.91 | 30.00% | 7,080,500 |
| Feb 20, 2026 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -1.41% | 2,019,000 |
| Feb 16, 2026 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -4.05% | 2,253,000 |
| Feb 13, 2026 | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | -1.33% | 3,435,000 |
| Feb 12, 2026 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | 4.17% | 3,192,000 |
| Feb 11, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 3,909,000 |
| Feb 10, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 3,375,000 |
| Feb 9, 2026 | 0.73 | 0.79 | 0.72 | 0.72 | 0.72 | -1.37% | 5,279,000 |
| Feb 6, 2026 | 0.77 | 0.78 | 0.68 | 0.73 | 0.73 | -6.41% | 882,000 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -7.14% | 831,000 |
| Feb 4, 2026 | 0.84 | 0.91 | 0.78 | 0.84 | 0.84 | -2.33% | 3,309,000 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | - | 531,000 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -5.49% | 720,000 |
| 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 |