Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong · Delayed Price · Currency is HKD 0.1040
-0.0040 (-3.70%)
Oct 6, 2026, 3:56 PM HKT
HKG:1628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | 183,079 |
| Oct 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 43,300 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.45% | 247,000 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 190,256 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.75% | 225,000 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 342,388 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 230,000 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.83% | 215,000 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 103,262 |
| Sep 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 380,168 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.96% | 10,022 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 205,165 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 529,449 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 357,605 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 722,328 |
| 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 |