HKSE - Delayed Quote HKD

Yoho Group Holdings Limited (2347.HK)

0.650

0.000

(0.00%)

At close: May 9 at 2:33:59 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.640	0.650	0.640	0.650	0.650	38,000
May 8, 2025	0.640	0.650	0.640	0.650	0.650	62,000
May 7, 2025	0.640	0.660	0.620	0.660	0.660	164,000
May 6, 2025	0.630	0.630	0.630	0.630	0.630	16,000
May 2, 2025	0.630	0.630	0.630	0.630	0.630	20,000
Apr 30, 2025	0.630	0.630	0.630	0.630	0.630	-
Apr 29, 2025	0.620	0.630	0.620	0.630	0.630	224,000
Apr 28, 2025	0.630	0.630	0.630	0.630	0.630	-
Apr 25, 2025	0.620	0.640	0.620	0.640	0.640	294,000
Apr 24, 2025	0.620	0.620	0.620	0.620	0.620	-
Apr 23, 2025	0.650	0.650	0.620	0.620	0.620	202,000
Apr 22, 2025	0.610	0.650	0.610	0.640	0.640	286,000
Apr 17, 2025	0.650	0.650	0.600	0.610	0.610	218,000
Apr 16, 2025	0.640	0.640	0.610	0.640	0.640	416,000
Apr 15, 2025	0.640	0.660	0.620	0.630	0.630	266,000
Apr 14, 2025	0.610	0.650	0.560	0.630	0.630	238,000
Apr 11, 2025	0.600	0.620	0.600	0.620	0.620	296,000
Apr 10, 2025	0.610	0.610	0.600	0.610	0.610	282,000
Apr 9, 2025	0.610	0.610	0.610	0.610	0.610	230,000
Apr 8, 2025	0.620	0.620	0.610	0.610	0.610	56,000
Apr 7, 2025	0.620	0.620	0.620	0.620	0.620	326,000
Apr 3, 2025	0.620	0.630	0.620	0.630	0.630	254,000
Apr 2, 2025	0.620	0.620	0.620	0.620	0.620	216,000
Apr 1, 2025	0.610	0.620	0.610	0.620	0.620	286,000
Mar 31, 2025	0.610	0.620	0.610	0.620	0.620	396,000
Mar 28, 2025	0.610	0.620	0.610	0.610	0.610	122,000
Mar 27, 2025	0.610	0.610	0.610	0.610	0.610	-
Mar 26, 2025	0.660	0.660	0.610	0.610	0.610	308,000
Mar 25, 2025	0.660	0.660	0.630	0.630	0.630	238,000
Mar 24, 2025	0.640	0.640	0.630	0.640	0.640	252,000
Mar 21, 2025	0.660	0.660	0.630	0.630	0.630	250,000
Mar 20, 2025	0.650	0.670	0.640	0.650	0.650	250,000
Mar 19, 2025	0.660	0.670	0.640	0.640	0.640	150,000
Mar 18, 2025	0.620	0.640	0.620	0.640	0.640	334,000
Mar 17, 2025	0.670	0.670	0.620	0.620	0.620	268,000
Mar 14, 2025	0.630	0.640	0.620	0.640	0.640	356,000
Mar 13, 2025	0.640	0.640	0.620	0.620	0.620	164,000
Mar 12, 2025	0.640	0.650	0.630	0.640	0.640	262,000
Mar 11, 2025	0.640	0.640	0.630	0.640	0.640	230,000
Mar 10, 2025	0.640	0.640	0.630	0.640	0.640	266,000
Mar 7, 2025	0.640	0.650	0.640	0.640	0.640	260,000
Mar 6, 2025	0.640	0.650	0.630	0.630	0.630	274,000
Mar 5, 2025	0.660	0.660	0.630	0.630	0.630	282,000
Mar 4, 2025	0.630	0.630	0.630	0.630	0.630	-
Mar 3, 2025	0.660	0.660	0.630	0.630	0.630	226,000
Feb 28, 2025	0.630	0.670	0.630	0.660	0.660	250,000
Feb 27, 2025	0.630	0.630	0.620	0.630	0.630	258,000
Feb 26, 2025	0.690	0.690	0.610	0.630	0.630	278,000
Feb 25, 2025	0.640	0.660	0.620	0.620	0.620	252,000
Feb 24, 2025	0.700	0.700	0.640	0.640	0.640	244,000
Feb 21, 2025	0.640	0.710	0.640	0.660	0.660	260,000
Feb 20, 2025	0.650	0.650	0.650	0.650	0.650	-
Feb 19, 2025	0.650	0.650	0.650	0.650	0.650	-
Feb 18, 2025	0.660	0.660	0.650	0.650	0.650	318,000
Feb 17, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 14, 2025	0.660	0.660	0.660	0.660	0.660	-
Feb 13, 2025	0.660	0.660	0.650	0.660	0.660	274,000
Feb 12, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 11, 2025	0.670	0.670	0.670	0.670	0.670	-
Feb 10, 2025	0.680	0.680	0.670	0.680	0.680	144,000
Feb 7, 2025	0.690	0.690	0.670	0.680	0.680	236,000
Feb 6, 2025	0.740	0.740	0.680	0.680	0.680	274,000
Feb 5, 2025	0.680	0.680	0.660	0.670	0.670	188,000
Feb 4, 2025	0.670	0.690	0.660	0.660	0.660	200,000
Feb 3, 2025	0.760	0.760	0.660	0.680	0.680	242,000
Jan 28, 2025	0.670	0.670	0.670	0.670	0.670	-
Jan 27, 2025	0.660	0.670	0.640	0.660	0.660	296,000
Jan 24, 2025	0.670	0.690	0.670	0.680	0.680	204,000
Jan 23, 2025	0.760	0.760	0.710	0.700	0.700	232,000
Jan 22, 2025	0.690	0.690	0.630	0.690	0.690	266,000
Jan 21, 2025	0.690	0.700	0.680	0.690	0.690	236,000
Jan 20, 2025	0.730	0.730	0.690	0.690	0.690	232,000
Jan 17, 2025	0.740	0.740	0.710	0.710	0.710	232,000
Jan 16, 2025	0.700	0.710	0.700	0.700	0.700	244,000
Jan 15, 2025	0.720	0.760	0.680	0.700	0.700	218,000
Jan 14, 2025	0.750	0.750	0.700	0.710	0.710	212,000
Jan 13, 2025	0.730	0.730	0.710	0.710	0.710	254,000
Jan 10, 2025	0.720	0.730	0.630	0.670	0.670	280,000
Jan 9, 2025	0.700	0.720	0.700	0.700	0.700	198,000
Jan 8, 2025	0.700	0.720	0.680	0.720	0.720	226,000
Jan 7, 2025	0.710	0.730	0.700	0.730	0.730	136,000
Jan 6, 2025	0.770	0.770	0.730	0.740	0.740	280,000
Jan 3, 2025	0.790	0.790	0.710	0.780	0.780	218,000
Jan 2, 2025	0.780	0.790	0.750	0.780	0.780	220,000
Dec 31, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 30, 2024	0.660	0.720	0.650	0.710	0.710	412,000
Dec 27, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 24, 2024	0.670	0.670	0.670	0.670	0.670	-
Dec 23, 2024	0.690	0.690	0.670	0.680	0.680	232,000
Dec 20, 2024	0.015 Dividend
Dec 20, 2024	0.630	0.700	0.610	0.700	0.700	280,000
Dec 19, 2024	0.670	0.670	0.650	0.650	0.635	222,000
Dec 18, 2024	0.680	0.680	0.650	0.660	0.645	255,400
Dec 17, 2024	0.630	0.680	0.610	0.650	0.635	354,000
Dec 16, 2024	0.630	0.640	0.600	0.640	0.625	682,000
Dec 13, 2024	0.620	0.620	0.620	0.620	0.606	290,000
Dec 12, 2024	0.620	0.620	0.610	0.620	0.606	304,000
Dec 11, 2024	0.610	0.620	0.610	0.620	0.606	340,000
Dec 10, 2024	0.620	0.620	0.610	0.620	0.606	336,000
Dec 9, 2024	0.610	0.620	0.610	0.620	0.606	270,000
Dec 6, 2024	0.600	0.630	0.600	0.610	0.596	368,000
Dec 5, 2024	0.600	0.610	0.600	0.610	0.596	294,000
Dec 4, 2024	0.590	0.610	0.590	0.610	0.596	390,000
Dec 3, 2024	0.600	0.610	0.600	0.600	0.586	826,000
Dec 2, 2024	0.600	0.600	0.600	0.600	0.586	-
Nov 29, 2024	0.590	0.620	0.590	0.610	0.596	932,000
Nov 28, 2024	0.590	0.590	0.580	0.590	0.576	286,000
Nov 27, 2024	0.600	0.600	0.570	0.580	0.567	252,000
Nov 26, 2024	0.600	0.610	0.560	0.570	0.557	308,000
Nov 25, 2024	0.590	0.590	0.580	0.590	0.576	248,000
Nov 22, 2024	0.590	0.590	0.570	0.580	0.567	248,000
Nov 21, 2024	0.560	0.580	0.560	0.580	0.567	280,000
Nov 20, 2024	0.560	0.560	0.560	0.560	0.547	270,000
Nov 19, 2024	0.560	0.560	0.560	0.560	0.547	264,000
Nov 18, 2024	0.560	0.560	0.560	0.560	0.547	242,000
Nov 15, 2024	0.560	0.570	0.560	0.560	0.547	240,000
Nov 14, 2024	0.570	0.570	0.560	0.560	0.547	420,000
Nov 13, 2024	0.570	0.570	0.560	0.570	0.557	134,000
Nov 12, 2024	0.580	0.580	0.570	0.580	0.567	304,000
Nov 11, 2024	0.610	0.610	0.530	0.590	0.576	500,000
Nov 8, 2024	0.610	0.620	0.600	0.620	0.606	280,000
Nov 7, 2024	0.610	0.620	0.600	0.610	0.596	308,000
Nov 6, 2024	0.610	0.620	0.600	0.600	0.586	236,000
Nov 5, 2024	0.610	0.610	0.600	0.610	0.596	186,000
Nov 4, 2024	0.610	0.620	0.600	0.610	0.596	330,000
Nov 1, 2024	0.610	0.660	0.600	0.610	0.596	288,000
Oct 31, 2024	0.620	0.620	0.600	0.600	0.586	292,000
Oct 30, 2024	0.620	0.620	0.620	0.620	0.606	-
Oct 29, 2024	0.620	0.630	0.600	0.620	0.606	300,000
Oct 28, 2024	0.650	0.650	0.620	0.620	0.606	230,000
Oct 25, 2024	0.650	0.650	0.620	0.640	0.625	272,000
Oct 24, 2024	0.650	0.650	0.640	0.640	0.625	98,000
Oct 23, 2024	0.670	0.670	0.640	0.650	0.635	338,000
Oct 22, 2024	0.650	0.660	0.640	0.640	0.625	150,000
Oct 21, 2024	0.660	0.690	0.630	0.650	0.635	354,000
Oct 18, 2024	0.650	0.650	0.650	0.650	0.635	-
Oct 17, 2024	0.670	0.680	0.650	0.660	0.645	228,000
Oct 16, 2024	0.660	0.660	0.660	0.660	0.645	252,000
Oct 15, 2024	0.670	0.670	0.660	0.660	0.645	402,000
Oct 14, 2024	0.660	0.660	0.660	0.660	0.645	86,000
Oct 10, 2024	0.690	0.690	0.660	0.660	0.645	176,000
Oct 9, 2024	0.640	0.650	0.630	0.650	0.635	354,000
Oct 8, 2024	0.660	0.660	0.640	0.650	0.635	720,000
Oct 7, 2024	0.680	0.680	0.640	0.650	0.635	346,000
Oct 4, 2024	0.640	0.660	0.640	0.650	0.635	74,000
Oct 3, 2024	0.650	0.650	0.630	0.650	0.635	460,000
Oct 2, 2024	0.680	0.680	0.640	0.650	0.635	446,000
Sep 30, 2024	0.650	0.680	0.640	0.680	0.664	460,000
Sep 27, 2024	0.640	0.650	0.630	0.650	0.635	356,000
Sep 26, 2024	0.620	0.650	0.620	0.640	0.625	292,000
Sep 25, 2024	0.630	0.630	0.620	0.620	0.606	94,000
Sep 24, 2024	0.630	0.640	0.620	0.620	0.606	278,000
Sep 23, 2024	0.710	0.710	0.620	0.630	0.615	278,000
Sep 20, 2024	0.620	0.640	0.620	0.630	0.615	110,000
Sep 19, 2024	0.620	0.650	0.610	0.620	0.606	512,000
Sep 17, 2024	0.620	0.640	0.610	0.630	0.615	124,000
Sep 16, 2024	0.620	0.670	0.620	0.620	0.606	258,000
Sep 13, 2024	0.640	0.640	0.610	0.640	0.625	334,000
Sep 12, 2024	0.630	0.640	0.600	0.640	0.625	376,000
Sep 11, 2024	0.660	0.660	0.610	0.620	0.606	242,000
Sep 10, 2024	0.620	0.640	0.600	0.640	0.625	356,000
Sep 9, 2024	0.640	0.670	0.610	0.620	0.606	226,000
Sep 5, 2024	0.660	0.660	0.600	0.640	0.625	434,000
Sep 4, 2024	0.03 Dividend
Sep 4, 2024	0.640	0.660	0.600	0.640	0.625	308,000
Sep 3, 2024	0.630	0.670	0.630	0.660	0.615	172,000
Sep 2, 2024	0.620	0.630	0.620	0.620	0.578	450,000
Aug 30, 2024	0.610	0.610	0.590	0.610	0.569	306,000
Aug 29, 2024	0.590	0.610	0.590	0.610	0.569	268,000
Aug 28, 2024	0.610	0.610	0.570	0.580	0.541	278,000
Aug 27, 2024	0.590	0.600	0.570	0.580	0.541	242,000
Aug 26, 2024	0.620	0.620	0.570	0.580	0.541	470,000
Aug 23, 2024	0.620	0.620	0.600	0.610	0.569	150,000
Aug 22, 2024	0.640	0.640	0.610	0.630	0.587	264,000
Aug 21, 2024	0.640	0.650	0.610	0.640	0.597	244,000
Aug 20, 2024	0.660	0.660	0.620	0.640	0.597	234,000
Aug 19, 2024	0.670	0.670	0.620	0.650	0.606	254,000
Aug 16, 2024	0.630	0.660	0.610	0.640	0.597	266,000
Aug 15, 2024	0.610	0.640	0.600	0.610	0.569	264,000
Aug 14, 2024	0.610	0.610	0.560	0.610	0.569	248,000
Aug 13, 2024	0.630	0.630	0.600	0.610	0.569	240,000
Aug 12, 2024	0.650	0.650	0.600	0.600	0.560	222,000
Aug 9, 2024	0.630	0.640	0.590	0.640	0.597	304,000
Aug 8, 2024	0.640	0.640	0.590	0.600	0.560	246,000
Aug 7, 2024	0.640	0.640	0.590	0.610	0.569	270,000
Aug 6, 2024	0.570	0.620	0.570	0.610	0.569	292,000
Aug 5, 2024	0.600	0.630	0.560	0.610	0.569	288,000
Aug 2, 2024	0.620	0.640	0.610	0.610	0.569	302,000
Aug 1, 2024	0.660	0.660	0.610	0.620	0.578	228,000
Jul 31, 2024	0.620	0.640	0.610	0.620	0.578	224,000
Jul 30, 2024	0.620	0.620	0.600	0.610	0.569	264,000
Jul 29, 2024	0.620	0.620	0.610	0.610	0.569	264,000
Jul 26, 2024	0.630	0.700	0.610	0.630	0.587	234,000
Jul 25, 2024	0.640	0.640	0.620	0.620	0.578	292,000
Jul 24, 2024	0.630	0.630	0.610	0.630	0.587	230,000
Jul 23, 2024	0.610	0.630	0.610	0.620	0.578	264,000
Jul 22, 2024	0.630	0.630	0.610	0.620	0.578	234,000
Jul 19, 2024	0.630	0.630	0.620	0.620	0.578	232,000
Jul 18, 2024	0.640	0.640	0.630	0.630	0.587	162,000
Jul 17, 2024	0.650	0.650	0.620	0.630	0.587	292,000
Jul 16, 2024	0.680	0.680	0.630	0.640	0.597	322,000
Jul 15, 2024	0.690	0.690	0.660	0.660	0.615	222,000
Jul 12, 2024	0.690	0.690	0.650	0.680	0.634	206,000
Jul 11, 2024	0.700	0.700	0.660	0.660	0.615	268,000
Jul 10, 2024	0.670	0.700	0.660	0.700	0.653	278,000
Jul 9, 2024	0.670	0.700	0.640	0.700	0.653	486,000
Jul 8, 2024	0.670	0.670	0.650	0.650	0.606	68,000
Jul 5, 2024	0.710	0.710	0.680	0.680	0.634	152,000
Jul 4, 2024	0.740	0.740	0.700	0.700	0.653	192,000
Jul 3, 2024	0.720	0.720	0.690	0.690	0.643	206,000
Jul 2, 2024	0.740	0.740	0.700	0.710	0.662	224,000
Jun 28, 2024	0.690	0.830	0.680	0.750	0.699	537,390
Jun 27, 2024	0.680	0.710	0.670	0.700	0.653	234,000
Jun 26, 2024	0.690	0.700	0.670	0.700	0.653	262,000
Jun 25, 2024	0.670	0.700	0.670	0.680	0.634	232,000
Jun 24, 2024	0.680	0.680	0.660	0.680	0.634	244,000
Jun 21, 2024	0.670	0.690	0.670	0.690	0.643	34,000
Jun 20, 2024	0.710	0.730	0.660	0.670	0.625	228,000
Jun 19, 2024	0.640	0.740	0.640	0.710	0.662	548,000
Jun 18, 2024	0.720	0.720	0.690	0.690	0.643	246,000
Jun 17, 2024	0.690	0.690	0.690	0.690	0.643	-
Jun 14, 2024	0.690	0.720	0.680	0.690	0.643	588,000
Jun 13, 2024	0.710	0.710	0.690	0.690	0.643	208,000
Jun 12, 2024	0.700	0.700	0.670	0.700	0.653	222,000
Jun 11, 2024	0.700	0.710	0.700	0.710	0.662	34,000
Jun 7, 2024	0.700	0.700	0.680	0.700	0.653	332,000
Jun 6, 2024	0.740	0.740	0.700	0.720	0.671	258,000
Jun 5, 2024	0.730	0.740	0.730	0.740	0.690	218,000
Jun 4, 2024	0.770	0.770	0.730	0.730	0.681	204,000
Jun 3, 2024	0.830	0.830	0.730	0.730	0.681	240,000
May 31, 2024	0.750	0.800	0.740	0.800	0.746	176,000
May 30, 2024	0.800	0.800	0.750	0.790	0.737	244,000
May 29, 2024	0.770	0.810	0.770	0.800	0.746	168,000
May 28, 2024	0.770	0.850	0.770	0.780	0.727	370,000
May 27, 2024	0.780	0.870	0.700	0.850	0.793	940,000
May 24, 2024	0.860	0.860	0.760	0.760	0.709	280,000
May 23, 2024	0.800	0.880	0.720	0.820	0.765	1,157,621
May 22, 2024	0.800	0.800	0.760	0.770	0.718	162,000
May 21, 2024	0.740	0.800	0.700	0.800	0.746	498,000
May 20, 2024	0.680	0.750	0.660	0.740	0.690	1,770,000
May 17, 2024	0.680	0.680	0.670	0.680	0.634	122,000
May 16, 2024	0.670	0.680	0.640	0.670	0.625	386,000
May 14, 2024	0.640	0.690	0.640	0.660	0.615	228,000
May 13, 2024	0.660	0.660	0.640	0.640	0.597	256,000
May 10, 2024	0.650	0.650	0.650	0.650	0.606	202,000
May 9, 2024	0.640	0.680	0.630	0.640	0.597	230,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yoho Group Holdings Limited (2347.HK)