China Yurun Food Group Limited (HKG:1068)
Hong Kong · Delayed Price · Currency is HKD 0.1500
+0.0050 (3.45%)
Sep 26, 2025, 3:42 PM HKT
China Yurun Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 358,000 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 682,000 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 127,000 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 343,000 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 402,000 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 1,880,000 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 525,000 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.68% | 575,000 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.52% | 830,000 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 270,000 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 1,150,000 |
| Sep 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 499,000 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 2,684,535 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 533,000 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.67% | 2,027,700 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 44,000 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 1,092,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 267,000 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 107,000 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 1,533,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,750,000 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 4,050,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 1,970,000 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 1,357,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,790,000 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 1,414,000 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 2,471,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.22% | 1,154,000 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 199,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.24% | 1,171,000 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 175,000 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.77% | 343,000 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 179,000 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 533,194 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 226,000 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 385,000 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 282,000 |
| 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 |