China Yurun Food Group Limited (HKG:1068)
Hong Kong · Delayed Price · Currency is HKD 0.1580
-0.0020 (-1.25%)
Aug 7, 2025, 3:39 PM HKT
China Yurun Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 68,000 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 332,000 |
| Aug 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 111,000 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 385,000 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.71% | 700,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 239,000 |
| Jul 29, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.58% | 1,395,000 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.79% | 1,787,000 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 485,000 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 1,457,000 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 775,000 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 700,000 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 524,000 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 877,000 |
| Jul 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 3,520,000 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.17% | 1,483,000 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 1,066,000 |
| Jul 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.39% | 5,115,000 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 6.94% | 2,985,000 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 1,658,512 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.50% | 897,000 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 589,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.42% | 187,000 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 593,000 |
| Jul 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 60,000 |
| Jul 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 570,000 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 683,000 |
| Jun 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 554,000 |
| Jun 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 152,000 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 1,031,000 |
| Jun 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 771,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.88% | 720,000 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 334,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 184,000 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 84,000 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 421,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.17% | 572,000 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.17% | 184,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.86% | 568,000 |
| Jun 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 521,084 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 568,000 |
| Jun 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 161,000 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 416,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.80% | 397,000 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,728,000 |
| Jun 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.33% | 1,279,000 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.38% | 2,167,000 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | 980,000 |
| May 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 1,310,000 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 101,000 |