Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 4.060
+0.060 (1.50%)
Mar 4, 2026, 3:59 PM HKT
Zibuyu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.10 | 4.15 | 3.99 | 3.99 | - | -0.25% | 54,500 |
| Mar 3, 2026 | 4.03 | 4.14 | 4.00 | 4.00 | 4.00 | -0.50% | 190,500 |
| Mar 2, 2026 | 3.94 | 4.30 | 3.94 | 4.02 | 4.02 | 14.86% | 537,500 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.23% | 42,500 |
| Feb 26, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 5.29% | 80,500 |
| Feb 25, 2026 | 3.42 | 3.48 | 3.33 | 3.40 | 3.40 | 0.59% | 65,500 |
| Feb 24, 2026 | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | 2.11% | 72,000 |
| Feb 23, 2026 | 3.34 | 3.42 | 3.29 | 3.31 | 3.31 | 1.53% | 49,500 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.23 | 3.26 | 3.26 | -0.31% | 66,000 |
| Feb 16, 2026 | 3.40 | 3.42 | 3.27 | 3.27 | 3.27 | 1.55% | 38,000 |
| Feb 13, 2026 | 3.42 | 3.45 | 3.21 | 3.22 | 3.22 | -3.01% | 115,000 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | 0.30% | 55,500 |
| Feb 11, 2026 | 3.28 | 3.48 | 3.25 | 3.31 | 3.31 | 1.22% | 110,000 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.39% | 52,500 |
| Feb 9, 2026 | 3.35 | 3.49 | 3.25 | 3.35 | 3.35 | -0.59% | 62,000 |
| Feb 6, 2026 | 3.20 | 3.40 | 3.20 | 3.37 | 3.37 | 5.31% | 62,500 |
| Feb 5, 2026 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 71,000 |
| Feb 4, 2026 | 3.15 | 3.20 | 3.03 | 3.10 | 3.10 | - | 66,500 |
| Feb 3, 2026 | 3.18 | 3.22 | 3.05 | 3.10 | 3.10 | - | 76,500 |
| Feb 2, 2026 | 3.00 | 3.18 | 3.00 | 3.10 | 3.10 | - | 61,000 |
| Jan 30, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | - | 42,000 |
| Jan 29, 2026 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | - | 71,000 |
| Jan 28, 2026 | 3.05 | 3.17 | 3.00 | 3.10 | 3.10 | 1.64% | 80,000 |
| Jan 27, 2026 | 3.15 | 3.16 | 3.00 | 3.05 | 3.05 | -3.48% | 63,500 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | 6,000 |
| Jan 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 22, 2026 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 74,000 |
| Jan 21, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.12 | -1.89% | 17,500 |
| Jan 20, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | -0.31% | 21,500 |
| Jan 19, 2026 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | -2.45% | 23,000 |
| Jan 16, 2026 | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | -0.91% | 61,500 |
| Jan 15, 2026 | 3.16 | 3.35 | 3.15 | 3.30 | 3.30 | 1.23% | 28,500 |
| Jan 14, 2026 | 3.15 | 3.30 | 3.12 | 3.26 | 3.26 | -1.21% | 233,000 |
| Jan 13, 2026 | 3.23 | 3.33 | 3.10 | 3.30 | 3.30 | 2.17% | 118,000 |
| Jan 12, 2026 | 3.46 | 3.55 | 3.20 | 3.23 | 3.23 | -7.71% | 147,000 |
| Jan 9, 2026 | 3.65 | 3.88 | 3.43 | 3.50 | 3.50 | -5.15% | 765,000 |
| Jan 8, 2026 | 3.70 | 3.85 | 3.48 | 3.69 | 3.69 | 4.83% | 56,500 |
| Jan 7, 2026 | 3.70 | 3.84 | 3.48 | 3.52 | 3.52 | -2.76% | 100,000 |
| Jan 6, 2026 | 3.75 | 3.82 | 3.61 | 3.62 | 3.62 | -5.97% | 126,000 |
| Jan 5, 2026 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | 1.58% | 415,500 |
| Jan 2, 2026 | 3.99 | 4.00 | 3.50 | 3.79 | 3.79 | -8.67% | 303,500 |
| Dec 31, 2025 | 4.05 | 4.25 | 4.02 | 4.15 | 4.15 | 2.47% | 233,500 |
| Dec 30, 2025 | 3.65 | 4.09 | 3.65 | 4.05 | 4.05 | 10.96% | 476,000 |
| Dec 29, 2025 | 3.35 | 3.65 | 3.32 | 3.65 | 3.65 | 11.28% | 423,000 |
| Dec 24, 2025 | 3.18 | 3.39 | 3.10 | 3.28 | 3.28 | 11.19% | 403,500 |
| Dec 23, 2025 | 2.95 | 3.10 | 2.91 | 2.95 | 2.95 | -1.01% | 282,500 |
| Dec 22, 2025 | 3.04 | 3.15 | 2.96 | 2.98 | 2.98 | -5.40% | 355,000 |
| Dec 19, 2025 | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | 1.61% | 100,500 |
| Dec 18, 2025 | 3.15 | 3.25 | 3.10 | 3.10 | 3.10 | -1.59% | 98,000 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.09 | 3.15 | 3.15 | -0.94% | 94,000 |