Yuk Wing Group Holdings Limited (HKG:1536)
Hong Kong · Delayed Price · Currency is HKD 0.2400
+0.0010 (0.42%)
Apr 29, 2026, 4:08 PM HKT
Yuk Wing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 422,000 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.66% | 626,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 184,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 80,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 192,000 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -4.98% | 268,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 10,000 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.35% | 372,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.29% | 184,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.40% | 380,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 704,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | 30,000 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.71% | 872,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 976,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,480,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 304,000 |
| Apr 1, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 832,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -9.47% | 96,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | - |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 19, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.40% | 26,000 |
| Mar 18, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 7.83% | 32,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 16, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 82,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| 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 |