Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 4.130
-0.050 (-1.20%)
May 22, 2026, 4:08 PM HKT
Zibuyu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.16 | 4.18 | 4.10 | 4.13 | 4.13 | -1.20% | 47,500 |
| May 21, 2026 | 4.16 | 4.18 | 4.08 | 4.18 | 4.18 | 1.95% | 80,000 |
| May 20, 2026 | 4.28 | 4.28 | 4.07 | 4.10 | 4.10 | 0.49% | 65,500 |
| May 19, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 82,500 |
| May 18, 2026 | 4.15 | 4.18 | 4.00 | 4.10 | 4.10 | 0.49% | 58,500 |
| May 15, 2026 | 4.20 | 4.32 | 4.05 | 4.08 | 4.08 | -2.16% | 64,000 |
| May 14, 2026 | 4.50 | 4.50 | 4.15 | 4.17 | 4.17 | -3.02% | 63,000 |
| May 13, 2026 | 4.33 | 4.33 | 4.18 | 4.30 | 4.30 | 2.38% | 134,500 |
| May 12, 2026 | 4.43 | 4.45 | 4.30 | 4.43 | 4.20 | 1.84% | 73,000 |
| May 11, 2026 | 4.43 | 4.43 | 4.34 | 4.35 | 4.12 | -0.91% | 53,000 |
| May 8, 2026 | 4.50 | 4.50 | 4.33 | 4.39 | 4.16 | -2.23% | 54,500 |
| May 7, 2026 | 4.48 | 4.51 | 4.45 | 4.49 | 4.26 | 0.22% | 60,500 |
| May 6, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.25 | 2.75% | 67,500 |
| May 5, 2026 | 4.50 | 4.50 | 4.35 | 4.36 | 4.13 | -2.02% | 65,500 |
| May 4, 2026 | 4.50 | 4.52 | 4.32 | 4.45 | 4.22 | 0.23% | 63,000 |
| Apr 30, 2026 | 4.50 | 4.50 | 4.32 | 4.44 | 4.21 | -0.22% | 86,000 |
| Apr 29, 2026 | 4.50 | 4.53 | 4.41 | 4.45 | 4.22 | -1.11% | 64,000 |
| Apr 28, 2026 | 4.50 | 4.51 | 4.40 | 4.50 | 4.27 | - | 81,316 |
| Apr 27, 2026 | 4.50 | 4.51 | 4.43 | 4.50 | 4.27 | -1.10% | 61,500 |
| Apr 24, 2026 | 4.48 | 4.55 | 4.43 | 4.55 | 4.31 | 1.79% | 108,500 |
| Apr 23, 2026 | 4.48 | 4.55 | 4.31 | 4.47 | 4.24 | 1.36% | 162,054 |
| Apr 22, 2026 | 4.48 | 4.48 | 4.35 | 4.41 | 4.18 | 0.23% | 72,000 |
| Apr 21, 2026 | 4.48 | 4.48 | 4.30 | 4.40 | 4.17 | 0.46% | 75,000 |
| Apr 20, 2026 | 4.45 | 4.46 | 4.20 | 4.38 | 4.15 | 0.23% | 127,500 |
| Apr 17, 2026 | 4.60 | 4.64 | 4.34 | 4.37 | 4.14 | -5.62% | 132,500 |
| Apr 16, 2026 | 4.46 | 4.63 | 4.46 | 4.63 | 4.39 | 1.98% | 181,000 |
| Apr 15, 2026 | 4.48 | 4.60 | 4.42 | 4.54 | 4.30 | 1.34% | 211,500 |
| Apr 14, 2026 | 4.65 | 4.66 | 4.44 | 4.48 | 4.25 | -2.40% | 333,000 |
| Apr 13, 2026 | 4.60 | 4.64 | 4.44 | 4.59 | 4.35 | 4.32% | 183,500 |
| Apr 10, 2026 | 4.30 | 4.40 | 4.25 | 4.40 | 4.17 | 1.62% | 249,000 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.20 | 4.33 | 4.11 | 1.64% | 132,500 |
| Apr 8, 2026 | 4.46 | 4.56 | 4.22 | 4.26 | 4.04 | -2.52% | 233,000 |
| Apr 2, 2026 | 4.18 | 4.37 | 4.13 | 4.37 | 4.14 | 4.55% | 245,500 |
| Apr 1, 2026 | 4.02 | 4.18 | 3.98 | 4.18 | 3.96 | 3.72% | 132,000 |
| Mar 31, 2026 | 3.96 | 4.03 | 3.75 | 4.03 | 3.82 | 2.28% | 149,000 |
| Mar 30, 2026 | 4.10 | 4.10 | 3.93 | 3.94 | 3.74 | -5.52% | 205,000 |
| Mar 27, 2026 | 4.08 | 4.23 | 3.97 | 4.17 | 3.95 | 3.22% | 1,428,500 |
| Mar 26, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 3.83 | -0.74% | 161,000 |
| Mar 25, 2026 | 4.00 | 4.08 | 3.98 | 4.07 | 3.86 | 1.50% | 58,500 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.98 | 4.01 | 3.80 | 0.75% | 47,500 |
| Mar 23, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.77 | -1.73% | 69,500 |
| Mar 20, 2026 | 3.96 | 4.05 | 3.94 | 4.05 | 3.84 | 0.25% | 98,500 |
| Mar 19, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | 3.83 | 1.25% | 406,500 |
| Mar 18, 2026 | 4.18 | 4.18 | 3.95 | 3.99 | 3.78 | -0.25% | 78,000 |
| Mar 17, 2026 | 4.18 | 4.18 | 3.97 | 4.00 | 3.79 | 1.27% | 57,000 |
| Mar 16, 2026 | 3.75 | 3.96 | 3.75 | 3.95 | 3.74 | -0.75% | 37,000 |
| Mar 13, 2026 | 4.05 | 4.12 | 3.98 | 3.98 | 3.77 | -1.73% | 105,000 |
| Mar 12, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 3.84 | - | 53,000 |
| Mar 11, 2026 | 4.15 | 4.18 | 4.00 | 4.05 | 3.84 | - | 138,000 |
| Mar 10, 2026 | 4.19 | 4.20 | 4.01 | 4.05 | 3.84 | 1.76% | 168,000 |