You You Holdings Company Limited (HKG:0899)
Hong Kong · Delayed Price · Currency is HKD 0.3450
0.00 (0.00%)
Nov 4, 2026, 2:27 PM HKT
You You Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300,000 |
| Nov 3, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 4.55% | 300,000 |
| Nov 2, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 305,200 |
| Oct 30, 2026 | 0.36 | 0.36 | 0.31 | 0.34 | 0.34 | - | 320,000 |
| Oct 29, 2026 | 0.36 | 0.36 | 0.30 | 0.34 | 0.34 | -2.90% | 350,000 |
| Oct 28, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 300,000 |
| Oct 27, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 300,000 |
| Oct 26, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.99% | 300,000 |
| Oct 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 300,000 |
| Oct 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 330,000 |
| Oct 21, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 392,039 |
| Oct 20, 2026 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | 5.88% | 440,000 |
| Oct 16, 2026 | 0.36 | 0.36 | 0.29 | 0.34 | 0.34 | -6.85% | 400,000 |
| Oct 15, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 1.39% | 303,435 |
| Oct 14, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 300,000 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.30 | 0.36 | 0.36 | -2.70% | 470,000 |
| Oct 12, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 5.71% | 510,000 |
| Oct 9, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 360,000 |
| Oct 8, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 303,324 |
| Oct 7, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 380,000 |
| Oct 6, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 5.80% | 435,000 |
| Oct 5, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 6.15% | 531,104 |
| Oct 2, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 1.56% | 400,000 |
| Sep 30, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 1.59% | 1,602,000 |
| Sep 29, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 420,000 |
| Sep 28, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 437,400 |
| Sep 25, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -3.23% | 664,600 |
| Sep 24, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 10.71% | 540,000 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 1,330,000 |
| Sep 22, 2026 | 0.24 | 0.32 | 0.24 | 0.29 | 0.29 | 20.83% | 2,000,000 |
| Sep 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 540,000 |
| Sep 18, 2026 | 0.21 | 0.27 | 0.21 | 0.24 | 0.24 | 14.83% | 2,160,000 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.97% | 310,000 |
| Sep 16, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.95% | 490,000 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.11% | 11,000 |
| Sep 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 158,100 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 300,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 610,000 |