Yuk Wing Group Holdings Limited (HKG:1536)
Hong Kong · Delayed Price · Currency is HKD 0.4900
+0.1250 (34.25%)
Oct 8, 2026, 11:29 AM HKT
Yuk Wing Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.37 | 0.53 | 0.37 | 0.49 | 0.49 | 34.25% | 22,584,000 |
| Oct 7, 2026 | 0.37 | 0.43 | 0.33 | 0.37 | 0.37 | 4.29% | 24,402,000 |
| Oct 6, 2026 | 0.33 | 0.37 | 0.30 | 0.35 | 0.35 | 7.69% | 16,882,000 |
| Oct 5, 2026 | 0.26 | 0.33 | 0.23 | 0.33 | 0.33 | 27.45% | 28,658,000 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -12.07% | 37,798,000 |
| Sep 30, 2026 | 0.33 | 0.34 | 0.28 | 0.29 | 0.29 | -12.12% | 19,274,000 |
| Sep 29, 2026 | 0.53 | 0.53 | 0.33 | 0.33 | 0.33 | -38.32% | 35,006,000 |
| Sep 28, 2026 | 0.61 | 0.62 | 0.53 | 0.54 | 0.54 | -12.30% | 16,574,000 |
| Sep 25, 2026 | 0.71 | 0.72 | 0.60 | 0.61 | 0.61 | -14.08% | 14,490,000 |
| Sep 24, 2026 | 0.75 | 0.87 | 0.68 | 0.71 | 0.71 | -5.33% | 30,080,000 |
| Sep 23, 2026 | 0.60 | 0.79 | 0.55 | 0.75 | 0.75 | 30.43% | 32,750,000 |
| Sep 22, 2026 | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | 6.48% | 15,046,000 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.50 | 0.54 | 0.54 | -12.90% | 28,864,000 |
| Sep 18, 2026 | 0.68 | 0.72 | 0.59 | 0.62 | 0.62 | -3.88% | 20,984,000 |
| Sep 17, 2026 | 0.51 | 0.72 | 0.50 | 0.65 | 0.65 | 27.72% | 68,708,000 |
| Sep 16, 2026 | 0.22 | 0.57 | 0.22 | 0.51 | 0.51 | 164.05% | 91,194,000 |
| Sep 15, 2026 | 0.73 | 0.93 | 0.44 | 0.47 | 0.19 | -35.86% | 79,770,000 |
| Sep 14, 2026 | 0.56 | 0.74 | 0.55 | 0.73 | 0.30 | 30.63% | 18,708,000 |
| Sep 11, 2026 | 0.51 | 0.57 | 0.51 | 0.56 | 0.23 | 5.71% | 7,454,000 |
| Sep 10, 2026 | 0.53 | 0.58 | 0.51 | 0.53 | 0.22 | -2.78% | 8,082,000 |
| Sep 9, 2026 | 0.47 | 0.57 | 0.47 | 0.54 | 0.22 | 18.68% | 15,496,000 |
| Sep 8, 2026 | 0.47 | 0.62 | 0.44 | 0.46 | 0.19 | -7.14% | 43,132,000 |
| Sep 7, 2026 | 0.43 | 0.52 | 0.43 | 0.49 | 0.20 | 20.99% | 29,986,000 |
| Sep 4, 2026 | 0.39 | 0.43 | 0.39 | 0.41 | 0.17 | 2.53% | 6,308,000 |
| Sep 3, 2026 | 0.43 | 0.44 | 0.39 | 0.40 | 0.16 | -7.06% | 3,212,000 |
| Sep 2, 2026 | 0.45 | 0.46 | 0.41 | 0.43 | 0.17 | -5.56% | 2,278,000 |
| Sep 1, 2026 | 0.47 | 0.49 | 0.40 | 0.45 | 0.19 | -4.25% | 9,084,000 |
| Aug 31, 2026 | 0.33 | 0.50 | 0.33 | 0.47 | 0.19 | 46.87% | 19,208,000 |
| Aug 28, 2026 | 0.27 | 0.33 | 0.27 | 0.32 | 0.13 | 28.00% | 9,366,000 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.10 | -1.96% | 3,412,000 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.10 | 2.00% | 2,402,000 |
| Aug 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.10 | 4.17% | 2,174,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.10 | -4.00% | 1,400,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.10 | - | 1,428,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.10 | 1.63% | 300,000 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.10 | -7.17% | 5,238,000 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.11 | -1.85% | 2,128,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.11 | 3.85% | 2,612,000 |
| Aug 14, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.11 | 8.33% | 5,880,000 |
| Aug 13, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.10 | - | 2,070,000 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.10 | -4.00% | 1,512,000 |
| Aug 11, 2026 | 0.23 | 0.30 | 0.23 | 0.25 | 0.10 | 10.13% | 11,800,000 |
| Aug 10, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.09 | 18.23% | 2,650,000 |
| Aug 7, 2026 | 0.18 | 0.23 | 0.18 | 0.19 | 0.08 | 14.29% | 7,876,000 |
| Aug 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.07 | 5.66% | 2,610,000 |
| Aug 5, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.07 | 11.97% | 3,028,000 |
| Aug 4, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.06 | 2.90% | 656,000 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.06 | 2.22% | 770,000 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.06 | -2.88% | 770,000 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.06 | 4.51% | 312,000 |