Want to see HK:2325 full AI Analyst Report?
Yunkang Group Limited (2325) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -3.88% | 0 | 0.00 |
| Oct 29, 2026 | 0.64 | 0.65 | 0.58 | 0.65 | 0.65 | +0.78% | 429,000 | 1.69 |
| Oct 28, 2026 | 0.64 | 0.67 | 0.57 | 0.64 | 0.64 | +0.00% | 544,000 | 2.20 |
| Oct 27, 2026 | 0.62 | 0.69 | 0.62 | 0.64 | 0.64 | +6.67% | 728,000 | 3.08 |
| Oct 26, 2026 | 0.57 | 0.62 | 0.53 | 0.60 | 0.60 | +4.35% | 600,000 | 2.65 |
| Oct 23, 2026 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -2.54% | 510,000 | 2.33 |
| Oct 22, 2026 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | +0.85% | 651,000 | 3.07 |
| Oct 21, 2026 | 0.55 | 0.60 | 0.55 | 0.59 | 0.59 | +0.00% | 516,000 | 2.53 |
| Oct 20, 2026 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | +0.00% | 330,000 | 1.66 |
| Oct 19, 2026 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | +0.86% | 525,000 | 2.70 |
| Oct 15, 2026 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | +4.50% | 440,000 | 2.30 |
| Oct 14, 2026 | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | +0.00% | 225,000 | 1.18 |
| Oct 13, 2026 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | +11.00% | 363,000 | 1.96 |
| Oct 12, 2026 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | +8.70% | 57,000 | 0.31 |
| Oct 09, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +1.10% | 45,000 | 0.24 |
| Oct 08, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | +0.00% | 168,000 | 0.90 |
| Oct 07, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 57,000 | 0.29 |
| Oct 05, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 66,000 | 0.34 |
| Oct 02, 2026 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | +1.09% | 168,000 | 0.85 |
| Oct 01, 2026 | 0.46 | 0.52 | 0.45 | 0.46 | 0.46 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.46 | 0.52 | 0.45 | 0.46 | 0.46 | +3.37% | 828,000 | 4.25 |
| Sep 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.00% | 54,000 | 0.27 |
| Sep 28, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 108,000 | 0.54 |
| Sep 25, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 18,000 | 0.09 |
| Sep 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 27,000 | 0.13 |
| Sep 23, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | +3.30% | 76,500 | 0.36 |
| Sep 22, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 54,000 | 0.25 |
| Sep 21, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | +0.00% | 321,000 | 1.53 |
| Sep 18, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -4.12% | 36,000 | 0.17 |
| Sep 17, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +6.59% | 192,000 | 0.89 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.19% | 180,000 | 0.85 |
| Sep 15, 2026 | 0.48 | 0.53 | 0.47 | 0.47 | 0.47 | -3.09% | 1,545,000 | 8.22 |
| Sep 14, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 54,000 | 0.29 |
| Sep 11, 2026 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | -2.94% | 1,002,000 | 5.80 |
| Sep 10, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | +0.00% | 12,000 | 0.07 |
| Sep 09, 2026 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | -2.86% | 621,000 | 3.77 |
| Sep 08, 2026 | 0.50 | 0.57 | 0.48 | 0.53 | 0.53 | +5.00% | 555,000 | 3.52 |
| Sep 07, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 24,000 | 0.15 |
| Sep 04, 2026 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -3.77% | 114,000 | 0.72 |
| Sep 03, 2026 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -2.75% | 411,000 | 2.67 |
| Sep 02, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -2.68% | 159,000 | 1.04 |
| Sep 01, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -2.61% | 582,000 | 3.91 |
| Aug 31, 2026 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | +0.00% | 639,000 | 4.57 |
| Aug 28, 2026 | 0.57 | 0.61 | 0.57 | 0.58 | 0.58 | -3.36% | 342,000 | 2.53 |
| Aug 27, 2026 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -1.65% | 81,000 | 0.60 |
| Aug 26, 2026 | 0.60 | 0.64 | 0.58 | 0.61 | 0.61 | +1.68% | 522,000 | 4.14 |
| Aug 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | 9,000 | 0.07 |