Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong · Delayed Price · Currency is HKD 0.1040
-0.0010 (-0.95%)
Feb 27, 2026, 3:59 PM HKT
HKG:1628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 72,061 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,725,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 350,113 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,967,860 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.94% | 235,311 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 45,000 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 792,306 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 526,229 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 540,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 661,560 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 2,630,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 408,204 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,020,263 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 410,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.50% | 893,352 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -2.63% | 8,241,260 |
| Jan 29, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 10.68% | 8,980,808 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 1,082,125 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 824,879 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,290,893 |
| Jan 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 439,391 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.21% | 1,221,936 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,137 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 348,234 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 654,357 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 177,378 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 1,548,832 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26% | 535,000 |
| Jan 13, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -1.72% | 236,614 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.20% | 2,036,000 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 98,113 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 219,671 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 867,274 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 100,080 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 371,245 |
| Jan 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.62% | 422,498 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 1,444,593 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 3,222,473 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 361,580 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 343,831 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,085,372 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.39% | 394,921 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 568,788 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 165,000 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.83% | 340,564 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 1,319,172 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -2.63% | 680,604 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 411,292 |