Hua Yin International Holdings Limited (HKG:0989)
Hong Kong · Delayed Price · Currency is HKD 0.6500
0.00 (0.00%)
Aug 1, 2025, 2:14 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Jul 31, 2025 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | 10.17% | 280,000 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -3.28% | 40,000 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -6.15% | 170,100 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 103,375 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 130,000 |
| Jul 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | 40,000 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 92,500 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -8.11% | 440,750 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 23,000 |
| Jul 18, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -5.13% | 100,000 |
| Jul 17, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 8.33% | 150,000 |
| Jul 16, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 5.88% | 90,000 |
| Jul 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 60,150 |
| Jul 14, 2025 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -6.85% | 240,000 |
| Jul 11, 2025 | 0.69 | 0.78 | 0.66 | 0.73 | 0.73 | 7.35% | 790,827 |
| Jul 10, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | -5.56% | 160,000 |
| Jul 9, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | -7.69% | 140,000 |
| Jul 8, 2025 | 0.78 | 0.78 | 0.71 | 0.78 | 0.78 | - | 350,000 |
| Jul 7, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -2.50% | 220,000 |
| Jul 4, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | - | 218,050 |
| Jul 3, 2025 | 0.80 | 0.94 | 0.80 | 0.80 | 0.80 | 11.11% | 250,000 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.72 | 0.72 | 0.72 | -23.40% | 50,000 |
| Jun 30, 2025 | 1.05 | 1.13 | 0.90 | 0.94 | 0.94 | -10.48% | 905,000 |
| Jun 27, 2025 | 0.66 | 1.10 | 0.66 | 1.05 | 1.05 | 56.72% | 884,500 |
| Jun 26, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -5.63% | 11,500 |
| Jun 25, 2025 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -8.97% | 320,000 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.65 | 0.78 | 0.78 | -13.33% | 603,750 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 142,000 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -7.92% | 20,000 |
| Jun 19, 2025 | 1.00 | 1.05 | 0.90 | 1.01 | 1.01 | -3.81% | 220,600 |
| Jun 18, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -6.25% | 232,200 |
| Jun 17, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 163,520 |
| Jun 16, 2025 | 0.99 | 1.27 | 0.97 | 1.12 | 1.12 | 8.74% | 710,500 |
| Jun 13, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 195,250 |
| Jun 12, 2025 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 410,527 |
| Jun 11, 2025 | 1.07 | 1.20 | 1.07 | 1.13 | 1.13 | 9.71% | 921,620 |
| Jun 10, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -6.36% | 511,500 |
| Jun 9, 2025 | 1.28 | 1.28 | 1.07 | 1.10 | 1.10 | -14.06% | 998,050 |
| Jun 6, 2025 | 1.35 | 1.35 | 1.20 | 1.28 | 1.28 | 2.40% | 1,024,870 |
| Jun 5, 2025 | 1.30 | 1.37 | 1.15 | 1.25 | 1.25 | 8.70% | 2,340,950 |
| Jun 4, 2025 | 1.37 | 1.75 | 1.08 | 1.15 | 1.15 | -16.06% | 4,141,800 |
| Jun 3, 2025 | 0.67 | 1.95 | 0.67 | 1.37 | 1.37 | 136.21% | 13,673,770 |
| Jun 2, 2025 | 0.52 | 0.60 | 0.46 | 0.58 | 0.58 | -15.94% | 1,313,250 |
| May 30, 2025 | 0.39 | 0.80 | 0.39 | 0.69 | 0.69 | 105.97% | 1,387,500 |
| May 29, 2025 | 0.21 | 0.45 | 0.21 | 0.34 | 0.34 | 70.92% | 990,500 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,000 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 27,250 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |