Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 4.010
+0.030 (0.75%)
At close: Mar 24, 2026
Zibuyu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.00 | 4.10 | 3.98 | 4.01 | - | 0.75% | 47,500 |
| Mar 23, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | -1.73% | 69,500 |
| Mar 20, 2026 | 3.96 | 4.05 | 3.94 | 4.05 | 4.05 | 0.25% | 98,500 |
| Mar 19, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | 4.04 | 1.25% | 406,500 |
| Mar 18, 2026 | 4.18 | 4.18 | 3.95 | 3.99 | 3.99 | -0.25% | 78,000 |
| Mar 17, 2026 | 4.18 | 4.18 | 3.97 | 4.00 | 4.00 | 1.27% | 57,000 |
| Mar 16, 2026 | 3.75 | 3.96 | 3.75 | 3.95 | 3.95 | -0.75% | 37,000 |
| Mar 13, 2026 | 4.05 | 4.12 | 3.98 | 3.98 | 3.98 | -1.73% | 105,000 |
| Mar 12, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | - | 53,000 |
| Mar 11, 2026 | 4.15 | 4.18 | 4.00 | 4.05 | 4.05 | - | 138,000 |
| Mar 10, 2026 | 4.19 | 4.20 | 4.01 | 4.05 | 4.05 | 1.76% | 168,000 |
| Mar 9, 2026 | 4.02 | 4.05 | 3.80 | 3.98 | 3.98 | -1.73% | 110,000 |
| Mar 6, 2026 | 4.02 | 4.16 | 3.99 | 4.05 | 4.05 | -0.49% | 172,500 |
| Mar 5, 2026 | 4.02 | 4.13 | 4.00 | 4.07 | 4.07 | 0.25% | 167,000 |
| Mar 4, 2026 | 4.10 | 4.15 | 3.95 | 4.06 | 4.06 | 1.50% | 74,000 |
| 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 |