China Yurun Food Group Limited (HKG:1068)
Hong Kong · Delayed Price · Currency is HKD 0.0880
-0.0150 (-14.56%)
May 28, 2026, 3:55 PM HKT
China Yurun Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 3,274,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 489,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | 1.92% | 235,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 29,000 |
| May 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 63,000 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 2,792,000 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 105,000 |
| May 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 242,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 238,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 312,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 144,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 21,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 2,377,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 709,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 416,000 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.47% | 186,000 |
| May 4, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 8.26% | 1,732,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 146,000 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 309,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 306,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,099,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 24,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,952,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 8,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 993,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 1,322,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 55,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 693,000 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.42% | 108,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 108,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 128,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,506,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 794,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 18,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 136,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,210,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 899,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.50% | 189,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 399,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 172,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 7,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 230,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.73% | 528,000 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 557,000 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 211,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 387,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,479,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 131,000 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 587,000 |