Yunkang Group Limited 2325
HKEX · Hong Kong SAR China · Health Services
HKD 0.4650+0.01 (+1.09%)
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 0.47 | +1.09% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 168.00K |
| 2026-09-30 | HKD 0.46 | +3.37% | HKD 0.46 | HKD 0.52 | HKD 0.44 | 828.00K |
| 2026-09-29 | HKD 0.44 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 54.00K |
| 2026-09-28 | HKD 0.44 | -1.11% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 108.00K |
| 2026-09-25 | HKD 0.45 | -3.23% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 18.00K |
| 2026-09-24 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 27.00K |
| 2026-09-23 | HKD 0.47 | +3.30% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 76.50K |
| 2026-09-22 | HKD 0.46 | -2.15% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 54.00K |
| 2026-09-21 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 321.00K |
| 2026-09-18 | HKD 0.47 | -4.12% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 36.00K |
| 2026-09-17 | HKD 0.49 | +6.59% | HKD 0.46 | HKD 0.49 | HKD 0.46 | 192.00K |
| 2026-09-16 | HKD 0.46 | -3.19% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 180.00K |
| 2026-09-15 | HKD 0.47 | -3.09% | HKD 0.48 | HKD 0.53 | HKD 0.47 | 1.55M |
| 2026-09-14 | HKD 0.49 | -2.02% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 54.00K |
| 2026-09-11 | HKD 0.50 | -2.94% | HKD 0.49 | HKD 0.52 | HKD 0.49 | 1.00M |
| 2026-09-10 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.49 | 12.00K |
| 2026-09-09 | HKD 0.51 | -2.86% | HKD 0.50 | HKD 0.55 | HKD 0.50 | 621.00K |
| 2026-09-08 | HKD 0.52 | +5.00% | HKD 0.50 | HKD 0.57 | HKD 0.48 | 555.00K |
| 2026-09-07 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 24.00K |
| 2026-09-04 | HKD 0.51 | -3.77% | HKD 0.54 | HKD 0.55 | HKD 0.51 | 114.00K |
| 2026-09-03 | HKD 0.53 | -2.75% | HKD 0.56 | HKD 0.56 | HKD 0.52 | 411.00K |
| 2026-09-02 | HKD 0.55 | -2.68% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 159.00K |
| 2026-09-01 | HKD 0.56 | -2.61% | HKD 0.59 | HKD 0.60 | HKD 0.56 | 582.00K |
| 2026-08-31 | HKD 0.57 | 0.00% | HKD 0.59 | HKD 0.61 | HKD 0.57 | 639.00K |
| 2026-08-28 | HKD 0.57 | -3.36% | HKD 0.57 | HKD 0.61 | HKD 0.57 | 342.00K |
| 2026-08-27 | HKD 0.60 | -1.65% | HKD 0.63 | HKD 0.63 | HKD 0.57 | 81.00K |
| 2026-08-26 | HKD 0.61 | +1.68% | HKD 0.60 | HKD 0.64 | HKD 0.57 | 522.00K |
| 2026-08-25 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-24 | HKD 0.60 | -1.65% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 9.00K |
| 2026-08-21 | HKD 0.61 | -5.47% | HKD 0.64 | HKD 0.71 | HKD 0.60 | 231.00K |
| 2026-08-20 | HKD 0.64 | 0.00% | HKD 0.59 | HKD 0.66 | HKD 0.59 | 192.00K |
| 2026-08-19 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-18 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-17 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 3.00K |
| 2026-08-14 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-13 | HKD 0.65 | +1.56% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 66.00K |
| 2026-08-12 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-11 | HKD 0.64 | +6.67% | HKD 0.62 | HKD 0.64 | HKD 0.60 | 57.00K |
| 2026-08-10 | HKD 0.60 | -6.25% | HKD 0.64 | HKD 0.65 | HKD 0.58 | 231.00K |
| 2026-08-07 | HKD 0.64 | +1.59% | HKD 0.58 | HKD 0.64 | HKD 0.58 | 27.00K |
| 2026-08-06 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-05 | HKD 0.63 | +6.78% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 450.00K |
| 2026-08-04 | HKD 0.59 | -1.67% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 42.00K |
| 2026-08-03 | HKD 0.60 | +1.69% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 48.00K |
| 2026-07-31 | HKD 0.59 | -7.81% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 156.00K |
| 2026-07-30 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-29 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-28 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-27 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.65 | HKD 0.60 | 270.00K |
| 2026-07-24 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-23 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-22 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-21 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-20 | HKD 0.65 | +3.17% | HKD 0.57 | HKD 0.65 | HKD 0.57 | 252.00K |
| 2026-07-17 | HKD 0.63 | 0.00% | HKD 0.59 | HKD 0.63 | HKD 0.55 | 138.00K |
| 2026-07-16 | HKD 0.63 | +5.00% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 42.00K |
| 2026-07-15 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 105.00K |
| 2026-07-14 | HKD 0.59 | -7.81% | HKD 0.65 | HKD 0.68 | HKD 0.59 | 201.00K |
| 2026-07-13 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.60 | 107.00K |
| 2026-07-10 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.66 | HKD 0.62 | 27.00K |
| 2026-07-09 | HKD 0.66 | +1.54% | HKD 0.64 | HKD 0.67 | HKD 0.59 | 456.00K |
| 2026-07-08 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 107.00K |
| 2026-07-07 | HKD 0.66 | +3.13% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 384.00K |
| 2026-07-06 | HKD 0.64 | -4.48% | HKD 0.67 | HKD 0.67 | HKD 0.61 | 396.00K |
| 2026-07-03 | HKD 0.67 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.64 | 216.00K |
| 2026-07-02 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 552.00K |
| 2026-06-30 | HKD 0.68 | -1.45% | HKD 0.70 | HKD 0.70 | HKD 0.66 | 130.00K |
| 2026-06-29 | HKD 0.69 | +4.55% | HKD 0.69 | HKD 0.71 | HKD 0.67 | 120.00K |
| 2026-06-26 | HKD 0.66 | -7.04% | HKD 0.69 | HKD 0.71 | HKD 0.66 | 594.00K |
| 2026-06-25 | HKD 0.71 | -4.05% | HKD 0.68 | HKD 0.71 | HKD 0.67 | 81.00K |
| 2026-06-24 | HKD 0.74 | +5.71% | HKD 0.70 | HKD 0.74 | HKD 0.67 | 108.00K |
| 2026-06-23 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 501.00K |
| 2026-06-22 | HKD 0.72 | -2.70% | HKD 0.74 | HKD 0.74 | HKD 0.70 | 81.00K |
| 2026-06-18 | HKD 0.74 | 0.00% | HKD 0.70 | HKD 0.74 | HKD 0.70 | 9.00K |
| 2026-06-17 | HKD 0.74 | -1.33% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-16 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 111.00K |
| 2026-06-15 | HKD 0.75 | +4.17% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 60.00K |
| 2026-06-12 | HKD 0.72 | -1.37% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 67.00K |
| 2026-06-11 | HKD 0.73 | 0.00% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 95.00K |
| 2026-06-10 | HKD 0.73 | 0.00% | HKD 0.70 | HKD 0.73 | HKD 0.69 | 123.00K |
| 2026-06-09 | HKD 0.73 | -1.35% | HKD 0.70 | HKD 0.74 | HKD 0.70 | 45.00K |
| 2026-06-08 | HKD 0.74 | +2.78% | HKD 0.70 | HKD 0.79 | HKD 0.70 | 153.00K |
| 2026-06-05 | HKD 0.72 | -2.70% | HKD 0.72 | HKD 0.74 | HKD 0.71 | 48.00K |
| 2026-06-04 | HKD 0.74 | -6.33% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 363.00K |
| 2026-06-03 | HKD 0.79 | 0.00% | HKD 0.78 | HKD 0.79 | HKD 0.74 | 79.00K |
| 2026-06-02 | HKD 0.79 | +8.22% | HKD 0.82 | HKD 0.82 | HKD 0.74 | 45.00K |
| 2026-06-01 | HKD 0.73 | -6.41% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 9.00K |
| 2026-05-29 | HKD 0.78 | -2.50% | HKD 0.79 | HKD 0.79 | HKD 0.74 | 33.00K |
| 2026-05-28 | HKD 0.80 | +6.67% | HKD 0.75 | HKD 0.80 | HKD 0.73 | 184.00K |
| 2026-05-27 | HKD 0.75 | -1.32% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 117.00K |