Yuk Wing Group Holdings Limited (HKG:1536)
Hong Kong · Delayed Price · Currency is HKD 0.4550
-0.0350 (-7.14%)
Sep 8, 2026, 4:08 PM HKT
Yuk Wing Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.43 | 0.52 | 0.43 | 0.49 | 0.49 | 20.99% | 29,986,000 |
| Sep 4, 2026 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 2.53% | 6,308,000 |
| Sep 3, 2026 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -7.06% | 3,212,000 |
| Sep 2, 2026 | 0.45 | 0.46 | 0.41 | 0.43 | 0.43 | -5.56% | 2,278,000 |
| Sep 1, 2026 | 0.47 | 0.49 | 0.40 | 0.45 | 0.45 | -4.26% | 9,084,000 |
| Aug 31, 2026 | 0.33 | 0.50 | 0.33 | 0.47 | 0.47 | 46.87% | 19,208,000 |
| Aug 28, 2026 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 28.00% | 9,366,000 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 3,412,000 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 2,402,000 |
| Aug 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 2,174,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,400,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,428,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 300,000 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.17% | 5,238,000 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,128,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 2,612,000 |
| Aug 14, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 8.33% | 5,880,000 |
| Aug 13, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 2,070,000 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 1,512,000 |
| Aug 11, 2026 | 0.23 | 0.30 | 0.23 | 0.25 | 0.25 | 10.13% | 11,800,000 |
| Aug 10, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 18.23% | 2,650,000 |
| Aug 7, 2026 | 0.18 | 0.23 | 0.18 | 0.19 | 0.19 | 14.29% | 7,876,000 |
| Aug 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.66% | 2,610,000 |
| Aug 5, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 11.97% | 3,028,000 |
| Aug 4, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 2.90% | 656,000 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.22% | 770,000 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 770,000 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.51% | 312,000 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 8,000 |
| Jul 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 1,100,000 |
| Jul 27, 2026 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -2.92% | 4,436,000 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 294,000 |
| Jul 23, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 1,546,000 |
| Jul 22, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 390,000 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.48% | 524,000 |
| Jul 20, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -0.68% | 120,000 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.52% | 1,268,000 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -9.21% | 904,000 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 1.33% | 190,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 348,000 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 358,000 |
| Jul 10, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | 0.67% | 748,000 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.05% | 372,000 |
| Jul 8, 2026 | 0.16 | 0.20 | 0.15 | 0.15 | 0.15 | -2.01% | 1,648,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 220,000 |
| Jul 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.97% | 1,558,000 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -8.43% | 2,818,000 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.27% | 2,010,000 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -7.50% | 2,000,000 |
| Jun 29, 2026 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | 3.63% | 4,626,000 |