Yonghe Medical Group Co., Ltd. 2279
HKEX · Hong Kong SAR China · Health Services
HKD 2.01-0.05 (-2.19%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.01 | -2.19% | HKD 2.06 | HKD 2.12 | HKD 2.01 | 214.00K |
| 2026-09-30 | HKD 2.06 | -0.24% | HKD 2.07 | HKD 2.10 | HKD 2.06 | 16.00K |
| 2026-09-29 | HKD 2.06 | +0.73% | HKD 2.03 | HKD 2.12 | HKD 2.01 | 266.50K |
| 2026-09-28 | HKD 2.05 | +2.00% | HKD 2.01 | HKD 2.10 | HKD 1.98 | 173.50K |
| 2026-09-25 | HKD 2.01 | +2.56% | HKD 1.96 | HKD 2.04 | HKD 1.95 | 78.50K |
| 2026-09-24 | HKD 1.96 | -3.93% | HKD 2.01 | HKD 2.04 | HKD 1.96 | 143.10K |
| 2026-09-23 | HKD 2.04 | -1.45% | HKD 2.08 | HKD 2.09 | HKD 2.04 | 76.91K |
| 2026-09-22 | HKD 2.07 | +1.72% | HKD 2.03 | HKD 2.08 | HKD 2.00 | 298.00K |
| 2026-09-21 | HKD 2.03 | +1.25% | HKD 2.02 | HKD 2.04 | HKD 1.97 | 56.50K |
| 2026-09-18 | HKD 2.01 | +2.30% | HKD 2.05 | HKD 2.05 | HKD 1.96 | 271.50K |
| 2026-09-17 | HKD 1.96 | +3.70% | HKD 1.98 | HKD 1.98 | HKD 1.95 | 17.00K |
| 2026-09-16 | HKD 1.89 | -0.53% | HKD 1.91 | HKD 1.99 | HKD 1.89 | 106.40K |
| 2026-09-15 | HKD 1.90 | -3.80% | HKD 1.98 | HKD 1.98 | HKD 1.90 | 343.00K |
| 2026-09-14 | HKD 1.98 | +0.51% | HKD 1.96 | HKD 2.00 | HKD 1.95 | 26.00K |
| 2026-09-11 | HKD 1.97 | -0.76% | HKD 1.98 | HKD 1.98 | HKD 1.96 | 151.00K |
| 2026-09-10 | HKD 1.98 | -1.74% | HKD 2.02 | HKD 2.02 | HKD 1.98 | 109.00K |
| 2026-09-09 | HKD 2.02 | -0.74% | HKD 2.03 | HKD 2.04 | HKD 2.01 | 338.50K |
| 2026-09-08 | HKD 2.03 | -3.33% | HKD 2.10 | HKD 2.15 | HKD 1.99 | 200.00K |
| 2026-09-07 | HKD 2.10 | -2.33% | HKD 2.13 | HKD 2.15 | HKD 2.08 | 113.00K |
| 2026-09-04 | HKD 2.15 | -4.44% | HKD 2.20 | HKD 2.20 | HKD 2.13 | 201.00K |
| 2026-09-03 | HKD 2.25 | +3.69% | HKD 2.19 | HKD 2.28 | HKD 2.17 | 225.50K |
| 2026-09-02 | HKD 2.17 | -0.69% | HKD 2.18 | HKD 2.24 | HKD 2.13 | 115.50K |
| 2026-09-01 | HKD 2.18 | -0.68% | HKD 2.20 | HKD 2.21 | HKD 2.16 | 132.50K |
| 2026-08-31 | HKD 2.20 | +0.23% | HKD 2.19 | HKD 2.26 | HKD 2.19 | 231.00K |
| 2026-08-28 | HKD 2.19 | -2.44% | HKD 2.25 | HKD 2.25 | HKD 2.15 | 162.00K |
| 2026-08-27 | HKD 2.25 | -5.86% | HKD 2.39 | HKD 2.39 | HKD 2.24 | 215.00K |
| 2026-08-26 | HKD 2.39 | +1.27% | HKD 2.36 | HKD 2.39 | HKD 2.33 | 79.00K |
| 2026-08-25 | HKD 2.36 | -1.05% | HKD 2.39 | HKD 2.49 | HKD 2.32 | 154.00K |
| 2026-08-24 | HKD 2.38 | -4.22% | HKD 2.39 | HKD 2.49 | HKD 2.38 | 215.50K |
| 2026-08-21 | HKD 2.49 | +5.51% | HKD 2.52 | HKD 2.56 | HKD 2.40 | 355.50K |
| 2026-08-20 | HKD 2.36 | -5.79% | HKD 2.50 | HKD 2.54 | HKD 2.36 | 272.00K |
| 2026-08-19 | HKD 2.51 | -0.60% | HKD 2.53 | HKD 2.57 | HKD 2.42 | 129.50K |
| 2026-08-18 | HKD 2.52 | -3.82% | HKD 2.62 | HKD 2.62 | HKD 2.52 | 43.00K |
| 2026-08-17 | HKD 2.62 | +4.80% | HKD 2.50 | HKD 2.64 | HKD 2.50 | 135.50K |
| 2026-08-14 | HKD 2.50 | +0.40% | HKD 2.59 | HKD 2.70 | HKD 2.50 | 116.50K |
| 2026-08-13 | HKD 2.49 | +1.01% | HKD 2.46 | HKD 2.74 | HKD 2.46 | 219.50K |
| 2026-08-12 | HKD 2.46 | -2.57% | HKD 2.54 | HKD 2.60 | HKD 2.45 | 218.00K |
| 2026-08-11 | HKD 2.53 | +1.61% | HKD 2.42 | HKD 2.55 | HKD 2.41 | 161.50K |
| 2026-08-10 | HKD 2.49 | +3.11% | HKD 2.41 | HKD 2.50 | HKD 2.39 | 60.00K |
| 2026-08-07 | HKD 2.41 | -2.62% | HKD 2.48 | HKD 2.50 | HKD 2.41 | 98.00K |
| 2026-08-06 | HKD 2.48 | +2.06% | HKD 2.41 | HKD 2.48 | HKD 2.41 | 195.00K |
| 2026-08-05 | HKD 2.43 | +2.10% | HKD 2.41 | HKD 2.45 | HKD 2.40 | 74.50K |
| 2026-08-04 | HKD 2.38 | -3.45% | HKD 2.47 | HKD 2.50 | HKD 2.38 | 235.00K |
| 2026-08-03 | HKD 2.46 | +1.02% | HKD 2.58 | HKD 2.58 | HKD 2.46 | 74.50K |
| 2026-07-31 | HKD 2.44 | +1.67% | HKD 2.40 | HKD 2.45 | HKD 2.38 | 120.00K |
| 2026-07-30 | HKD 2.40 | -0.83% | HKD 2.35 | HKD 2.44 | HKD 2.35 | 281.00K |
| 2026-07-29 | HKD 2.42 | +10.00% | HKD 2.51 | HKD 2.52 | HKD 2.30 | 1.74M |
| 2026-07-28 | HKD 2.20 | +0.46% | HKD 2.16 | HKD 2.22 | HKD 2.16 | 535.00K |
| 2026-07-27 | HKD 2.19 | +1.39% | HKD 2.20 | HKD 2.21 | HKD 2.18 | 104.50K |
| 2026-07-24 | HKD 2.16 | +2.86% | HKD 2.12 | HKD 2.22 | HKD 2.12 | 441.50K |
| 2026-07-23 | HKD 2.10 | +1.94% | HKD 2.09 | HKD 2.11 | HKD 2.06 | 106.50K |
| 2026-07-22 | HKD 2.06 | +0.49% | HKD 2.05 | HKD 2.10 | HKD 2.04 | 280.00K |
| 2026-07-21 | HKD 2.05 | -1.44% | HKD 2.08 | HKD 2.09 | HKD 2.02 | 107.00K |
| 2026-07-20 | HKD 2.08 | +2.46% | HKD 2.03 | HKD 2.10 | HKD 2.03 | 89.00K |
| 2026-07-17 | HKD 2.03 | -0.49% | HKD 2.04 | HKD 2.10 | HKD 2.02 | 312.00K |
| 2026-07-16 | HKD 2.04 | -0.49% | HKD 2.06 | HKD 2.09 | HKD 2.03 | 48.00K |
| 2026-07-15 | HKD 2.05 | -0.49% | HKD 2.06 | HKD 2.12 | HKD 2.03 | 137.50K |
| 2026-07-14 | HKD 2.06 | +0.98% | HKD 2.11 | HKD 2.11 | HKD 2.02 | 34.50K |
| 2026-07-13 | HKD 2.04 | -1.92% | HKD 2.08 | HKD 2.13 | HKD 1.95 | 312.50K |
| 2026-07-10 | HKD 2.08 | +1.96% | HKD 2.12 | HKD 2.17 | HKD 2.05 | 22.50K |
| 2026-07-09 | HKD 2.04 | +2.00% | HKD 2.05 | HKD 2.10 | HKD 2.02 | 61.00K |
| 2026-07-08 | HKD 2.00 | -1.96% | HKD 2.03 | HKD 2.06 | HKD 2.00 | 67.50K |
| 2026-07-07 | HKD 2.04 | +1.49% | HKD 2.05 | HKD 2.07 | HKD 2.03 | 126.00K |
| 2026-07-06 | HKD 2.01 | 0.00% | HKD 2.03 | HKD 2.07 | HKD 2.01 | 86.50K |
| 2026-07-03 | HKD 2.01 | -2.90% | HKD 2.02 | HKD 2.10 | HKD 2.01 | 114.50K |
| 2026-07-02 | HKD 2.07 | +0.49% | HKD 2.06 | HKD 2.09 | HKD 2.04 | 49.50K |
| 2026-06-30 | HKD 2.06 | -1.90% | HKD 2.10 | HKD 2.10 | HKD 2.04 | 92.00K |
| 2026-06-29 | HKD 2.10 | +1.45% | HKD 2.07 | HKD 2.10 | HKD 2.01 | 91.50K |
| 2026-06-26 | HKD 2.07 | +2.48% | HKD 2.01 | HKD 2.10 | HKD 2.01 | 202.50K |
| 2026-06-25 | HKD 2.02 | +0.50% | HKD 2.00 | HKD 2.09 | HKD 1.98 | 104.00K |
| 2026-06-24 | HKD 2.01 | -0.99% | HKD 2.01 | HKD 2.13 | HKD 1.99 | 205.50K |
| 2026-06-23 | HKD 2.03 | 0.00% | HKD 2.00 | HKD 2.07 | HKD 2.00 | 163.00K |
| 2026-06-22 | HKD 2.03 | -1.93% | HKD 2.00 | HKD 2.06 | HKD 1.99 | 167.00K |
| 2026-06-18 | HKD 2.07 | -2.82% | HKD 2.13 | HKD 2.13 | HKD 2.07 | 169.50K |
| 2026-06-17 | HKD 2.13 | +0.47% | HKD 2.12 | HKD 2.14 | HKD 2.08 | 99.50K |
| 2026-06-16 | HKD 2.12 | +2.91% | HKD 2.12 | HKD 2.12 | HKD 2.05 | 201.50K |
| 2026-06-15 | HKD 2.06 | 0.00% | HKD 2.07 | HKD 2.10 | HKD 2.04 | 263.00K |
| 2026-06-12 | HKD 2.06 | -1.44% | HKD 2.06 | HKD 2.10 | HKD 2.05 | 46.00K |
| 2026-06-11 | HKD 2.09 | +0.48% | HKD 2.10 | HKD 2.12 | HKD 2.08 | 72.00K |
| 2026-06-10 | HKD 2.08 | -2.35% | HKD 2.07 | HKD 2.12 | HKD 2.07 | 66.50K |
| 2026-06-09 | HKD 2.13 | +3.40% | HKD 2.06 | HKD 2.26 | HKD 2.06 | 550.50K |
| 2026-06-08 | HKD 2.06 | -2.37% | HKD 2.06 | HKD 2.13 | HKD 2.05 | 282.00K |
| 2026-06-05 | HKD 2.11 | +2.43% | HKD 2.11 | HKD 2.11 | HKD 2.05 | 299.50K |
| 2026-06-04 | HKD 2.06 | +0.49% | HKD 2.13 | HKD 2.13 | HKD 2.06 | 654.00K |
| 2026-06-03 | HKD 2.05 | -1.91% | HKD 2.08 | HKD 2.14 | HKD 2.04 | 188.00K |
| 2026-06-02 | HKD 2.09 | +0.48% | HKD 2.15 | HKD 2.15 | HKD 2.02 | 198.50K |
| 2026-06-01 | HKD 2.08 | +0.48% | HKD 2.07 | HKD 2.14 | HKD 2.06 | 131.50K |
| 2026-05-29 | HKD 2.07 | -1.43% | HKD 2.15 | HKD 2.15 | HKD 2.06 | 303.00K |
| 2026-05-28 | HKD 2.10 | -0.47% | HKD 2.02 | HKD 2.19 | HKD 1.96 | 569.50K |
| 2026-05-27 | HKD 2.11 | -4.09% | HKD 2.20 | HKD 2.20 | HKD 2.00 | 443.00K |