Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong · Delayed Price · Currency is HKD 0.1120
-0.0030 (-2.61%)
Aug 21, 2026, 4:08 PM HKT
HKG:1628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |