Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong · Delayed Price · Currency is HKD 0.1250
0.00 (0.00%)
Jul 10, 2026, 4:08 PM HKT
HKG:1628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.67% | 1,731,493 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 163,121 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 80,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 350,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 655,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 300,084 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 260,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.89% | 1,338,543 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 87,518 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 64,429 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 187,741 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 167,851 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 1,221,143 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 276,275 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 779,400 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 296,776 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 40,000 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 1,820,226 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 137,298 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 295,000 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | 108,447 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 1,440,000 |
| May 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,535,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 83,791 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.31% | 730,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,125,104 |
| May 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 586,149 |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 776,070 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 496,050 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.05% | 2,660,000 |
| May 18, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 10.13% | 2,980,425 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.33% | 422,500 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 275,000 |
| May 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.97% | 2,186,316 |
| May 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.86% | 2,995,205 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 1,760,114 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 795,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.42% | 1,703,714 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.41% | 2,138,159 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 1,142,641 |
| May 4, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.24% | 1,950,023 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,209,862 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 3,071,052 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 855,000 |