Yuzhou Group Holdings Company Limited (HKG:1628)
Hong Kong · Delayed Price · Currency is HKD 0.1460
-0.0100 (-6.41%)
May 6, 2026, 4:08 PM HKT
HKG:1628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.32% | 255,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.61% | 805,113 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 586,608 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.01% | 680,113 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.54% | 1,271,149 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 205,257 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.33% | 1,030,000 |
| Apr 16, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 4.95% | 2,570,574 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.14% | 1,457,132 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.11% | 1,345,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -11.72% | 1,180,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.24% | 3,480,000 |
| Apr 9, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -3.20% | 5,133,170 |
| Apr 8, 2026 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 25.63% | 5,555,649 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 0.51% | 3,137,188 |
| Apr 1, 2026 | 0.16 | 0.22 | 0.16 | 0.20 | 0.20 | 24.53% | 7,736,075 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.85% | 1,565,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 1,000,000 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.10% | 1,519,865 |
| Mar 26, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.68% | 2,810,000 |
| Mar 25, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 23.48% | 6,423,266 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.33% | 1,897,016 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 9.32% | 2,395,000 |
| Mar 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.32% | 2,627,595 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 178,446 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 895,664 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,625,673 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 419,635 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 909,959 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 1,100,747 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 1,220,000 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,712,518 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.00% | 1,667,334 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,656,354 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,408,618 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 1,985,229 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 2,760,113 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 725,163 |
| 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 |