Da Yu Financial Holdings Limited (HKG:1073)
Hong Kong · Delayed Price · Currency is HKD 0.1060
+0.0010 (0.95%)
Apr 1, 2026, 1:38 PM HKT
Da Yu Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 515,000 |
| Mar 31, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 6.06% | 840,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.16% | 5,620,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 1,330,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.55% | 290,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 645,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 15,000 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.46% | 680,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 726,200 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 170,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 14,200 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 20,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 847,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 320,000 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 35,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 150,000 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 29,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 1,060,000 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | - |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 30,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 105,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 40,000 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 110,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 42,000 |
| Feb 12, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 229,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 100,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 497,400 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 235,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 40,000 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 100,000 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 545,000 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.51% | 180,000 |
| Jan 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 16.51% | 7,821,630 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 49,049 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 185,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 116,550 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,000 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |