Yuk Wing Group Holdings Limited (HKG:1536)
Hong Kong · Delayed Price · Currency is HKD 0.2220
+0.0070 (3.26%)
At close: Mar 10, 2026
Yuk Wing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.26% | 136,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 22,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 74,000 |
| Mar 4, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 3.77% | 222,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.64% | 32,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -11.65% | 678,000 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.06% | 250,000 |
| Feb 26, 2026 | 0.25 | 0.31 | 0.23 | 0.24 | 0.24 | -5.20% | 2,620,000 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.30% | 110,000 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -3.72% | 322,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -1.22% | 940,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 1,022,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 328,000 |
| Feb 13, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,906,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 120,000 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 690,000 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 152,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,454,000 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 634,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 202,000 |
| Feb 4, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 13.18% | 1,758,000 |
| Feb 3, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.45% | 862,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 3,544,000 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -8.26% | 1,220,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.66% | 538,000 |
| Jan 28, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 5.17% | 284,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | -2.52% | 1,224,000 |
| Jan 26, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -2.86% | 456,000 |
| Jan 23, 2026 | 0.24 | 0.31 | 0.24 | 0.25 | 0.25 | 3.81% | 698,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -10.94% | 774,000 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.24 | 0.27 | 0.27 | -7.02% | 2,464,000 |
| Jan 20, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 26.11% | 9,192,000 |
| Jan 19, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 29.89% | 4,124,000 |
| Jan 16, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 31.82% | 1,838,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 194,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 804,000 |
| Jan 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.81% | 156,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 7, 2026 | 0.14 | 0.14 | 0.13 | 0.15 | 0.15 | 1.37% | 40,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 2, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -0.68% | 252,000 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.76% | 100,000 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -18.24% | 724,000 |
| Dec 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.19% | 202,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |