HKSE - Delayed Quote
HKD
Yoho Group Holdings Limited (2347.HK)
0.740
0.000
(0.00%)
As of November 6 at 3:29:33 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.735
0.740
0.735
0.740
0.740
192,000
Nov 5, 2026
0.740
0.740
0.740
0.740
0.740
8,000
Nov 4, 2026
0.745
0.745
0.745
0.745
0.745
-
Nov 3, 2026
0.740
0.745
0.710
0.745
0.745
50,000
Nov 2, 2026
0.755
0.755
0.755
0.755
0.755
-
Oct 30, 2026
0.760
0.760
0.760
0.760
0.760
44,000
Oct 29, 2026
0.760
0.760
0.760
0.760
0.760
-
Oct 28, 2026
0.760
0.760
0.760
0.760
0.760
-
Oct 27, 2026
0.760
0.760
0.760
0.760
0.760
-
Oct 26, 2026
0.760
0.760
0.760
0.760
0.760
-
Oct 23, 2026
0.730
0.720
0.705
0.705
0.705
46,000
Oct 22, 2026
0.740
0.750
0.690
0.725
0.725
256,000
Oct 21, 2026
0.740
0.765
0.735
0.750
0.750
174,000
Oct 20, 2026
0.750
0.775
0.735
0.775
0.775
240,000
Oct 16, 2026
0.780
0.780
0.730
0.730
0.730
286,000
Oct 15, 2026
0.780
0.780
0.780
0.780
0.780
24,000
Oct 14, 2026
0.780
0.780
0.780
0.780
0.780
4,000
Oct 13, 2026
0.780
0.780
0.780
0.780
0.780
-
Oct 12, 2026
0.780
0.780
0.745
0.775
0.775
398,000
Oct 9, 2026
0.770
0.780
0.765
0.780
0.780
244,000
Oct 8, 2026
0.770
0.770
0.765
0.765
0.765
162,000
Oct 7, 2026
0.765
0.765
0.765
0.765
0.765
-
Oct 6, 2026
0.790
0.790
0.755
0.755
0.755
216,000
Oct 5, 2026
0.795
0.795
0.795
0.795
0.795
78,000
Oct 2, 2026
0.805
0.805
0.770
0.790
0.790
210,000
Sep 30, 2026
0.795
0.800
0.795
0.795
0.795
166,000
Sep 29, 2026
0.805
0.805
0.795
0.795
0.795
148,000
Sep 28, 2026
0.805
0.805
0.800
0.800
0.800
172,000
Sep 25, 2026
0.800
0.810
0.790
0.795
0.795
160,000
Sep 24, 2026
0.800
0.800
0.785
0.795
0.795
142,000
Sep 23, 2026
0.790
0.805
0.775
0.805
0.805
286,000
Sep 22, 2026
0.775
0.790
0.765
0.775
0.775
190,000
Sep 21, 2026
0.740
0.770
0.745
0.760
0.760
212,000
Sep 18, 2026
0.730
0.735
0.730
0.735
0.735
294,000
Sep 17, 2026
0.740
0.745
0.720
0.740
0.740
130,000
Sep 16, 2026
0.740
0.745
0.730
0.740
0.740
194,000
Sep 15, 2026
0.755
0.755
0.730
0.730
0.730
266,000
Sep 14, 2026
0.750
0.755
0.725
0.750
0.750
132,000
Sep 11, 2026
0.735
0.735
0.720
0.730
0.730
274,000
Sep 10, 2026
0.745
0.745
0.735
0.735
0.735
154,000
Sep 9, 2026
0.755
0.755
0.725
0.740
0.740
120,000
Sep 8, 2026
0.750
0.755
0.715
0.755
0.755
278,000
Sep 7, 2026
0.725
0.755
0.700
0.735
0.735
325,598
Sep 4, 2026
0.720
0.740
0.720
0.730
0.730
136,000
Sep 3, 2026
0.715
0.720
0.705
0.715
0.715
206,000
Sep 2, 2026
0.710
0.720
0.705
0.720
0.720
156,000
Sep 1, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
0.750
0.750
0.700
0.720
0.720
194,000
Aug 31, 2026
0.710
0.745
0.700
0.710
0.695
180,000
Aug 28, 2026
0.715
0.720
0.700
0.705
0.690
252,000
Aug 27, 2026
0.730
0.730
0.700
0.705
0.690
176,000
Aug 26, 2026
0.755
0.755
0.705
0.710
0.695
256,000
Aug 25, 2026
0.720
0.755
0.700
0.755
0.739
254,000
Aug 24, 2026
0.730
0.745
0.700
0.710
0.695
352,000
Aug 21, 2026
0.735
0.735
0.705
0.715
0.700
226,000
Aug 20, 2026
0.745
0.745
0.705
0.735
0.719
259,999
Aug 19, 2026
0.725
0.745
0.725
0.730
0.715
168,000
Aug 18, 2026
0.710
0.735
0.700
0.705
0.690
272,000
Aug 17, 2026
0.745
0.745
0.700
0.710
0.695
182,000
Aug 14, 2026
0.745
0.745
0.745
0.745
0.729
-
Aug 13, 2026
0.760
0.760
0.725
0.735
0.719
28,000
Aug 12, 2026
0.790
0.830
0.720
0.745
0.729
254,000
Aug 11, 2026
0.770
0.810
0.720
0.775
0.759
188,000
Aug 10, 2026
0.740
0.770
0.700
0.740
0.724
256,000
Aug 7, 2026
0.700
0.735
0.670
0.695
0.680
314,000
Aug 6, 2026
0.710
0.725
0.685
0.685
0.671
226,000
Aug 5, 2026
0.710
0.710
0.680
0.695
0.680
226,000
Aug 4, 2026
0.740
0.740
0.685
0.690
0.675
272,000
Aug 3, 2026
0.710
0.710
0.680
0.705
0.690
240,000
Jul 31, 2026
0.690
0.710
0.680
0.710
0.695
86,000
Jul 30, 2026
0.720
0.720
0.690
0.690
0.675
250,000
Jul 29, 2026
0.750
0.750
0.710
0.710
0.695
194,000
Jul 28, 2026
0.740
0.750
0.730
0.730
0.715
114,000
Jul 27, 2026
0.760
0.820
0.740
0.740
0.724
282,000
Jul 24, 2026
0.750
0.750
0.750
0.750
0.734
196,000
Jul 23, 2026
0.760
0.770
0.740
0.740
0.724
216,000
Jul 22, 2026
0.760
0.760
0.740
0.740
0.724
198,000
Jul 21, 2026
0.770
0.790
0.760
0.770
0.754
200,000
Jul 20, 2026
0.760
0.760
0.710
0.750
0.734
204,000
Jul 17, 2026
0.760
0.760
0.750
0.750
0.734
230,000
Jul 16, 2026
0.770
0.770
0.750
0.770
0.754
172,000
Jul 15, 2026
0.770
0.770
0.760
0.760
0.744
264,000
Jul 14, 2026
0.730
0.790
0.730
0.780
0.764
158,000
Jul 13, 2026
0.740
0.740
0.730
0.740
0.724
228,000
Jul 10, 2026
0.730
0.750
0.730
0.750
0.734
192,000
Jul 9, 2026
0.730
0.750
0.700
0.730
0.715
304,000
Jul 8, 2026
0.700
0.710
0.700
0.710
0.695
112,000
Jul 7, 2026
0.700
0.710
0.680
0.710
0.695
188,000
Jul 6, 2026
0.700
0.800
0.700
0.700
0.685
392,000
Jul 3, 2026
0.730
0.700
0.690
0.700
0.685
198,000
Jul 2, 2026
0.700
0.700
0.700
0.700
0.685
-
Jun 30, 2026
0.710
0.700
0.690
0.700
0.685
278,000
Jun 29, 2026
0.700
0.710
0.700
0.710
0.695
234,000
Jun 26, 2026
0.720
0.720
0.690
0.710
0.695
204,000
Jun 25, 2026
0.720
0.720
0.710
0.720
0.705
192,000
Jun 24, 2026
0.750
0.750
0.750
0.750
0.734
200,000
Jun 23, 2026
0.750
0.750
0.750
0.750
0.734
238,000
Jun 22, 2026
0.860
0.860
0.750
0.750
0.734
82,000
Jun 18, 2026
0.750
0.780
0.710
0.750
0.734
148,000
Jun 17, 2026
0.800
0.800
0.800
0.800
0.783
-
Jun 16, 2026
0.820
0.820
0.790
0.790
0.773
230,000
Jun 15, 2026
0.820
0.820
0.790
0.820
0.803
148,000
Jun 12, 2026
0.800
0.810
0.790
0.810
0.793
188,000
Jun 11, 2026
0.820
0.820
0.780
0.800
0.783
208,000
Jun 10, 2026
0.870
0.880
0.780
0.830
0.812
226,000
Jun 9, 2026
0.880
0.900
0.810
0.880
0.861
164,000
Jun 8, 2026
0.880
0.880
0.880
0.880
0.861
-
Jun 5, 2026
0.870
0.890
0.840
0.880
0.861
354,000
Jun 4, 2026
0.870
0.940
0.870
0.870
0.852
324,000
Jun 3, 2026
0.820
0.920
0.820
0.870
0.852
180,000
Jun 2, 2026
0.840
0.850
0.790
0.820
0.803
158,000
Jun 1, 2026
0.820
0.850
0.760
0.840
0.822
224,000
May 29, 2026
0.740
0.800
0.720
0.780
0.764
416,000
May 28, 2026
0.710
0.730
0.700
0.730
0.715
136,000
May 27, 2026
0.700
0.720
0.700
0.710
0.695
324,000
May 26, 2026
0.720
0.750
0.700
0.710
0.695
284,000
May 22, 2026
0.700
0.720
0.680
0.720
0.705
214,000
May 21, 2026
0.720
0.720
0.680
0.700
0.685
280,000
May 20, 2026
0.720
0.760
0.690
0.710
0.695
242,000
May 19, 2026
0.710
0.740
0.690
0.720
0.705
238,000
May 18, 2026
0.690
0.710
0.690
0.690
0.675
246,000
May 15, 2026
0.680
0.710
0.670
0.710
0.695
190,000
May 14, 2026
0.710
0.710
0.660
0.670
0.656
296,000
May 13, 2026
0.710
0.710
0.700
0.700
0.685
256,000
May 12, 2026
0.700
0.700
0.700
0.700
0.685
-
May 11, 2026
0.710
0.710
0.700
0.700
0.685
94,000
May 8, 2026
0.700
0.700
0.700
0.700
0.685
242,000
May 7, 2026
0.700
0.710
0.700
0.700
0.685
188,000
May 6, 2026
0.710
0.710
0.700
0.700
0.685
216,000
May 5, 2026
0.700
0.710
0.700
0.710
0.695
244,000
May 4, 2026
0.700
0.700
0.690
0.700
0.685
66,000
Apr 30, 2026
0.700
0.700
0.700
0.700
0.685
220,000
Apr 29, 2026
0.710
0.710
0.690
0.700
0.685
216,000
Apr 28, 2026
0.700
0.710
0.700
0.710
0.695
214,000
Apr 27, 2026
0.710
0.710
0.690
0.710
0.695
222,000
Apr 24, 2026
0.700
0.700
0.700
0.700
0.685
218,000
Apr 23, 2026
0.700
0.700
0.700
0.700
0.685
208,000
Apr 22, 2026
0.710
0.710
0.700
0.700
0.685
240,000
Apr 21, 2026
0.710
0.710
0.690
0.710
0.695
256,000
Apr 20, 2026
0.690
0.710
0.690
0.710
0.695
192,000
Apr 17, 2026
0.710
0.710
0.680
0.710
0.695
270,000
Apr 16, 2026
0.700
0.710
0.670
0.710
0.695
204,000
Apr 15, 2026
0.670
0.700
0.670
0.700
0.685
30,000
Apr 14, 2026
0.660
0.660
0.660
0.660
0.646
-
Apr 13, 2026
0.660
0.660
0.660
0.660
0.646
238,000
Apr 10, 2026
0.660
0.660
0.660
0.660
0.646
134,000
Apr 9, 2026
0.660
0.660
0.650
0.660
0.646
242,000
Apr 8, 2026
0.690
0.690
0.670
0.670
0.656
240,000
Apr 2, 2026
0.690
0.700
0.690
0.690
0.675
220,000
Apr 1, 2026
0.690
0.710
0.690
0.690
0.675
122,000
Mar 31, 2026
0.690
0.690
0.690
0.690
0.675
212,000
Mar 30, 2026
0.670
0.690
0.670
0.680
0.666
258,000
Mar 27, 2026
0.670
0.670
0.660
0.670
0.656
212,000
Mar 26, 2026
0.670
0.670
0.670
0.670
0.656
-
Mar 25, 2026
0.620
0.670
0.620
0.670
0.656
2,190,160
Mar 24, 2026
0.680
0.680
0.680
0.680
0.666
258,000
Mar 23, 2026
0.680
0.680
0.670
0.680
0.666
248,000
Mar 20, 2026
0.680
0.680
0.680
0.680
0.666
212,000
Mar 19, 2026
0.720
0.720
0.660
0.660
0.646
258,000
Mar 18, 2026
0.720
0.720
0.710
0.710
0.695
224,000
Mar 17, 2026
0.720
0.720
0.720
0.720
0.705
228,000
Mar 16, 2026
0.700
0.720
0.700
0.720
0.705
202,000
Mar 13, 2026
0.710
0.710
0.710
0.710
0.695
168,000
Mar 12, 2026
0.710
0.710
0.710
0.710
0.695
200,000
Mar 11, 2026
0.700
0.700
0.700
0.700
0.685
-
Mar 10, 2026
0.710
0.710
0.710
0.700
0.685
180,000
Mar 9, 2026
0.700
0.710
0.700
0.700
0.685
212,000
Mar 6, 2026
0.700
0.710
0.700
0.710
0.695
194,000
Mar 5, 2026
0.710
0.710
0.710
0.710
0.695
-
Mar 4, 2026
0.720
0.720
0.720
0.720
0.705
-
Mar 3, 2026
0.720
0.720
0.720
0.720
0.705
-
Mar 2, 2026
0.690
0.730
0.680
0.720
0.705
206,000
Feb 27, 2026
0.720
0.780
0.720
0.730
0.715
506,000
Feb 26, 2026
0.730
0.730
0.730
0.730
0.715
150,000
Feb 25, 2026
0.760
0.760
0.720
0.720
0.705
162,000
Feb 24, 2026
0.720
0.720
0.720
0.720
0.705
-
Feb 23, 2026
0.690
0.740
0.690
0.720
0.705
136,000
Feb 20, 2026
0.680
0.720
0.680
0.710
0.695
218,000
Feb 16, 2026
0.680
0.680
0.680
0.680
0.666
-
Feb 13, 2026
0.660
0.650
0.650
0.680
0.666
14,000
Feb 12, 2026
0.670
0.680
0.670
0.680
0.666
250,000
Feb 11, 2026
0.680
0.680
0.670
0.680
0.666
212,000
Feb 10, 2026
0.670
0.680
0.670
0.680
0.666
230,000
Feb 9, 2026
0.680
0.680
0.680
0.680
0.666
248,000
Feb 6, 2026
0.720
0.720
0.650
0.690
0.675
256,000
Feb 5, 2026
0.680
0.710
0.680
0.700
0.685
206,000
Feb 4, 2026
0.690
0.730
0.670
0.690
0.675
234,000
Feb 3, 2026
0.700
0.750
0.680
0.700
0.685
236,000
Feb 2, 2026
0.710
0.750
0.710
0.730
0.715
80,000
Jan 30, 2026
0.700
0.700
0.700
0.700
0.685
488,000
Jan 29, 2026
0.680
0.700
0.680
0.700
0.685
666,000
Jan 28, 2026
0.670
0.700
0.670
0.700
0.685
698,000
Jan 27, 2026
0.700
0.700
0.680
0.680
0.666
22,000
Jan 26, 2026
0.700
0.700
0.700
0.700
0.685
532,000
Jan 23, 2026
0.700
0.700
0.680
0.680
0.666
502,000
Jan 22, 2026
0.670
0.700
0.670
0.690
0.675
846,000
Jan 21, 2026
0.700
0.700
0.670
0.670
0.656
514,000
Jan 20, 2026
0.690
0.700
0.680
0.700
0.685
568,000
Jan 19, 2026
0.690
0.700
0.680
0.690
0.675
558,000
Jan 16, 2026
0.690
0.700
0.680
0.700
0.685
724,000
Jan 15, 2026
0.690
0.710
0.690
0.700
0.685
362,000
Jan 14, 2026
0.710
0.710
0.700
0.700
0.685
226,000
Jan 13, 2026
0.700
0.710
0.690
0.710
0.695
290,000
Jan 12, 2026
0.700
0.710
0.690
0.710
0.695
194,000
Jan 9, 2026
0.680
0.690
0.670
0.690
0.675
206,000
Jan 8, 2026
0.670
0.680
0.660
0.680
0.666
254,000
Jan 7, 2026
0.670
0.670
0.670
0.670
0.656
-
Jan 6, 2026
0.670
0.670
0.670
0.670
0.656
-
Jan 5, 2026
0.680
0.680
0.670
0.670
0.656
100,000
Jan 2, 2026
0.690
0.700
0.680
0.680
0.666
204,000
Dec 31, 2025
0.680
0.680
0.680
0.680
0.666
-
Dec 30, 2025
0.710
0.710
0.670
0.670
0.656
330,000
Dec 29, 2025
0.720
0.720
0.690
0.690
0.675
268,000
Dec 24, 2025
0.690
0.690
0.690
0.690
0.675
-
Dec 23, 2025
0.700
0.710
0.700
0.700
0.685
226,000
Dec 22, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
0.720
0.720
0.700
0.700
0.685
208,000
Dec 19, 2025
0.730
0.730
0.700
0.710
0.680
514,000
Dec 18, 2025
0.720
0.720
0.680
0.680
0.652
236,000
Dec 17, 2025
0.720
0.720
0.710
0.710
0.680
232,000
Dec 16, 2025
0.710
0.710
0.700
0.700
0.671
208,000
Dec 15, 2025
0.710
0.710
0.710
0.710
0.680
204,000
Dec 12, 2025
0.720
0.720
0.700
0.710
0.680
218,000
Dec 11, 2025
0.720
0.720
0.720
0.720
0.690
-
Dec 10, 2025
0.710
0.730
0.690
0.720
0.690
230,000
Dec 9, 2025
0.700
0.700
0.650
0.700
0.671
14,000
Dec 8, 2025
0.680
0.720
0.660
0.700
0.671
104,000
Dec 5, 2025
0.650
0.660
0.650
0.650
0.623
72,000
Dec 4, 2025
0.670
0.670
0.650
0.650
0.623
158,000
Dec 3, 2025
0.640
0.670
0.630
0.650
0.623
144,000
Dec 2, 2025
0.620
0.640
0.620
0.620
0.594
18,000
Dec 1, 2025
0.640
0.640
0.620
0.620
0.594
49,857
Nov 28, 2025
0.640
0.650
0.630
0.650
0.623
58,000
Nov 27, 2025
0.630
0.630
0.620
0.620
0.594
280,000
Nov 26, 2025
0.630
0.630
0.600
0.620
0.594
216,000
Nov 25, 2025
0.650
0.650
0.610
0.620
0.594
276,000
Nov 24, 2025
0.630
0.660
0.610
0.630
0.604
252,000
Nov 21, 2025
0.620
0.630
0.620
0.630
0.604
252,000
Nov 20, 2025
0.590
0.600
0.580
0.600
0.575
260,000
Nov 19, 2025
0.600
0.610
0.590
0.600
0.575
220,000
Nov 18, 2025
0.610
0.630
0.570
0.600
0.575
310,000
Nov 17, 2025
0.570
0.640
0.570
0.620
0.594
22,000
Nov 14, 2025
0.640
0.670
0.580
0.580
0.556
620,000
Nov 13, 2025
0.640
0.640
0.640
0.640
0.613
258,000
Nov 12, 2025
0.650
0.660
0.620
0.640
0.613
244,000
Nov 11, 2025
0.670
0.680
0.650
0.650
0.623
264,000
Nov 10, 2025
0.680
0.680
0.660
0.650
0.623
200,000
