Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong · Delayed Price · Currency is HKD 0.1040
-0.0080 (-7.14%)
Sep 11, 2026, 4:08 PM HKT
HKG:1628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.14% | 770,000 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 428,860 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 34,808 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 363,182 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 10,001 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 510,000 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.54% | 2,075,339 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.46% | 3,884,428 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,498,148 |
| Aug 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,606,540 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 425,000 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,021,604 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 766,723 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 39,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 5,274,803 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.86% | 135,000 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.65% | 3,393,336 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.24% | 298,625 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 158,994 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.25% | 147,298 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 550,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 57,763 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.57% | 210,000 |
| Aug 10, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.27% | 955,113 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 1,625,000 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 1.71% | 210,229 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 1,113,317 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -0.90% | 798,779 |
| Aug 3, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 0.91% | 404,061 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 1,573,436 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 671,017 |
| Jul 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 81,712 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.72% | 55,046 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 587,034 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 190,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 338,827 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 378,298 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 167,698 |
| Jul 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.65% | 150,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 65,535 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 242,183 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 245,113 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 35,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 314,058 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 128,719 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 50,000 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 162,173 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.96% | 10,746 |