Yues International Holdings Group Limited (HKG:1529)
Hong Kong · Delayed Price · Currency is HKD 1.085
-0.005 (-0.46%)
Oct 28, 2026, 11:51 AM HKT
HKG:1529 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | -0.46% | 78,000 |
| Oct 27, 2026 | 0.97 | 1.09 | 0.96 | 1.09 | 1.09 | 3.81% | 450,000 |
| Oct 26, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 14,000 |
| Oct 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 36,000 |
| Oct 22, 2026 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 1.44% | 462,000 |
| Oct 21, 2026 | 0.98 | 1.05 | 0.95 | 1.04 | 1.04 | -1.42% | 170,000 |
| Oct 20, 2026 | 0.95 | 1.06 | 0.90 | 1.06 | 1.06 | - | 462,000 |
| Oct 16, 2026 | 0.95 | 1.07 | 0.95 | 1.06 | 1.06 | 7.65% | 222,000 |
| Oct 15, 2026 | 1.10 | 1.12 | 0.83 | 0.98 | 0.98 | -15.88% | 978,000 |
| Oct 14, 2026 | 1.17 | 1.18 | 1.10 | 1.17 | 1.17 | 0.43% | 304,000 |
| Oct 13, 2026 | 1.11 | 1.16 | 1.07 | 1.16 | 1.16 | 4.98% | 318,000 |
| Oct 12, 2026 | 1.07 | 1.11 | 0.97 | 1.11 | 1.11 | 3.27% | 482,000 |
| Oct 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,000 |
| Oct 8, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.47% | 4,000 |
| Oct 7, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | -1.39% | 19,000 |
| Oct 6, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 116,000 |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 22,000 |
| Oct 2, 2026 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | -0.47% | 575,000 |
| Sep 30, 2026 | 1.06 | 1.08 | 1.01 | 1.08 | 1.08 | 2.38% | 202,000 |
| Sep 29, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 376,000 |
| Sep 28, 2026 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.71% | 410,000 |
| Sep 25, 2026 | 0.87 | 0.97 | 0.87 | 0.96 | 0.96 | 4.95% | 350,000 |
| Sep 24, 2026 | 0.88 | 0.92 | 0.86 | 0.91 | 0.91 | 1.11% | 80,000 |
| Sep 23, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | -0.55% | 120,000 |
| Sep 22, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | - | 88,000 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -3.21% | 68,000 |
| Sep 18, 2026 | 0.84 | 0.94 | 0.84 | 0.94 | 0.94 | 4.47% | 322,000 |
| Sep 17, 2026 | 0.86 | 0.90 | 0.80 | 0.90 | 0.90 | 5.92% | 282,000 |
| Sep 16, 2026 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | - | 32,000 |
| Sep 15, 2026 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -3.43% | 106,000 |
| Sep 14, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -4.89% | 44,000 |
| Sep 11, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 2.22% | 34,000 |
| Sep 10, 2026 | 0.88 | 0.92 | 0.85 | 0.90 | 0.90 | 0.56% | 296,000 |
| Sep 9, 2026 | 0.92 | 0.93 | 0.87 | 0.90 | 0.90 | -3.24% | 200,000 |
| Sep 8, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 0.54% | 237,000 |
| Sep 7, 2026 | 0.87 | 0.94 | 0.83 | 0.92 | 0.92 | 2.22% | 280,000 |
| Sep 4, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | - | 82,000 |
| Sep 3, 2026 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 5.88% | 562,000 |
| Sep 2, 2026 | 0.80 | 0.86 | 0.79 | 0.85 | 0.85 | 1.80% | 732,000 |
| Sep 1, 2026 | 0.79 | 0.84 | 0.78 | 0.84 | 0.84 | 5.70% | 277,000 |
| Aug 31, 2026 | 0.78 | 0.80 | 0.72 | 0.79 | 0.79 | 1.94% | 446,000 |
| Aug 28, 2026 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | 12.32% | 1,050,000 |
| Aug 27, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 3.76% | 240,000 |
| Aug 26, 2026 | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -6.34% | 326,000 |
| Aug 25, 2026 | 0.72 | 0.72 | 0.64 | 0.71 | 0.71 | 3.65% | 246,000 |
| Aug 24, 2026 | 0.62 | 0.74 | 0.58 | 0.69 | 0.69 | 6.20% | 844,000 |
| Aug 21, 2026 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 3.20% | 350,000 |
| Aug 20, 2026 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | 5.04% | 1,857,000 |
| Aug 19, 2026 | 0.52 | 0.60 | 0.51 | 0.60 | 0.60 | 11.21% | 1,373,000 |
| Aug 18, 2026 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 11.46% | 436,000 |