Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 4.400
-0.100 (-2.22%)
Nov 2, 2026, 4:08 PM HKT
Zibuyu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.78 | 4.99 | 4.30 | 4.40 | 4.40 | -2.22% | 94,500 |
| Oct 30, 2026 | 4.88 | 4.90 | 4.48 | 4.50 | 4.50 | -0.11% | 80,000 |
| Oct 29, 2026 | 4.93 | 5.10 | 4.51 | 4.51 | 4.51 | -6.15% | 87,500 |
| Oct 28, 2026 | 4.70 | 5.00 | 4.61 | 4.80 | 4.80 | 1.59% | 91,000 |
| Oct 27, 2026 | 4.90 | 5.05 | 4.55 | 4.73 | 4.73 | 3.17% | 112,500 |
| Oct 26, 2026 | 4.62 | 4.70 | 4.49 | 4.58 | 4.58 | - | 52,000 |
| Oct 23, 2026 | 4.70 | 4.72 | 4.30 | 4.58 | 4.58 | 6.51% | 104,000 |
| Oct 22, 2026 | 4.32 | 5.15 | 3.85 | 4.30 | 4.30 | -0.92% | 305,500 |
| Oct 21, 2026 | 4.50 | 4.68 | 4.08 | 4.34 | 4.34 | -7.26% | 300,000 |
| Oct 20, 2026 | 5.03 | 5.03 | 4.68 | 4.68 | 4.68 | -6.40% | 45,000 |
| Oct 16, 2026 | 5.02 | 5.05 | 4.85 | 5.00 | 5.00 | 4.17% | 84,500 |
| Oct 15, 2026 | 5.20 | 5.28 | 4.80 | 4.80 | 4.80 | -4.86% | 74,500 |
| Oct 14, 2026 | 5.20 | 5.30 | 5.00 | 5.05 | 5.05 | - | 94,000 |
| Oct 13, 2026 | 5.18 | 5.18 | 4.99 | 5.05 | 5.05 | - | 58,500 |
| Oct 12, 2026 | 5.30 | 5.35 | 5.02 | 5.05 | 5.05 | - | 121,000 |
| Oct 9, 2026 | 5.00 | 5.11 | 4.97 | 5.05 | 5.05 | 0.10% | 166,000 |
| Oct 8, 2026 | 5.28 | 5.32 | 4.96 | 5.04 | 5.04 | -5.35% | 217,500 |
| Oct 7, 2026 | 5.78 | 5.78 | 5.33 | 5.33 | 5.33 | -2.65% | 90,000 |
| Oct 6, 2026 | 5.92 | 5.92 | 5.43 | 5.47 | 5.47 | -6.97% | 86,500 |
| Oct 5, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -0.25% | 327,500 |
| Oct 2, 2026 | 5.80 | 6.11 | 5.61 | 5.90 | 5.90 | 3.88% | 817,500 |
| Sep 30, 2026 | 5.70 | 5.75 | 5.56 | 5.68 | 5.68 | - | 51,000 |
| Sep 29, 2026 | 5.86 | 5.99 | 5.68 | 5.68 | 5.68 | -2.16% | 274,000 |
| Sep 28, 2026 | 5.70 | 5.80 | 5.49 | 5.80 | 5.80 | 6.62% | 52,000 |
| Sep 25, 2026 | 5.26 | 5.80 | 5.21 | 5.44 | 5.44 | 3.03% | 187,000 |
| Sep 24, 2026 | 5.80 | 6.00 | 5.20 | 5.28 | 5.28 | -4.78% | 303,500 |
| Sep 23, 2026 | 5.35 | 6.00 | 4.73 | 5.55 | 5.55 | 2.50% | 310,500 |
| Sep 22, 2026 | 5.85 | 5.95 | 5.41 | 5.41 | 5.41 | -6.64% | 243,000 |
| Sep 21, 2026 | 6.10 | 6.19 | 5.41 | 5.80 | 5.80 | -2.61% | 246,000 |
| Sep 18, 2026 | 5.90 | 6.15 | 5.83 | 5.95 | 5.95 | 3.48% | 485,866 |
| Sep 17, 2026 | 5.89 | 6.15 | 5.70 | 5.75 | 5.75 | -2.54% | 466,000 |
| Sep 16, 2026 | 5.68 | 6.10 | 5.68 | 5.90 | 5.90 | 0.85% | 652,134 |
| Sep 15, 2026 | 5.65 | 5.90 | 5.51 | 5.85 | 5.85 | 3.54% | 730,500 |
| Sep 14, 2026 | 5.46 | 5.71 | 5.46 | 5.65 | 5.65 | 4.63% | 353,500 |
| Sep 11, 2026 | 5.30 | 5.60 | 5.21 | 5.40 | 5.40 | 3.65% | 383,500 |
| Sep 10, 2026 | 5.30 | 5.34 | 5.05 | 5.21 | 5.21 | 0.19% | 216,000 |
| Sep 9, 2026 | 5.28 | 5.30 | 4.88 | 5.20 | 5.20 | 0.39% | 436,000 |
| Sep 8, 2026 | 5.38 | 5.38 | 5.10 | 5.18 | 5.18 | -3.27% | 147,500 |
| Sep 7, 2026 | 4.98 | 5.37 | 4.98 | 5.36 | 5.36 | 7.31% | 373,000 |
| Sep 4, 2026 | 4.18 | 5.10 | 4.18 | 4.99 | 4.99 | 11.14% | 500,000 |
| Sep 3, 2026 | 4.15 | 4.50 | 4.08 | 4.49 | 4.49 | 5.65% | 306,000 |
| Sep 2, 2026 | 4.30 | 4.50 | 4.11 | 4.25 | 4.25 | -3.41% | 203,500 |
| Sep 1, 2026 | 4.20 | 4.50 | 4.10 | 4.40 | 4.40 | 4.76% | 260,500 |
| Aug 31, 2026 | 4.30 | 4.43 | 4.10 | 4.20 | 4.20 | 1.45% | 174,000 |
| Aug 28, 2026 | 4.15 | 4.29 | 4.07 | 4.14 | 4.14 | 0.98% | 134,500 |
| Aug 27, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 4.73% | 189,500 |
| Aug 26, 2026 | 3.95 | 4.08 | 3.88 | 3.92 | 3.92 | 0.64% | 312,000 |
| Aug 25, 2026 | 3.80 | 3.89 | 3.78 | 3.89 | 3.89 | 2.37% | 93,000 |
| Aug 24, 2026 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | -0.78% | 74,000 |
| Aug 21, 2026 | 3.86 | 3.89 | 3.78 | 3.83 | 3.83 | -0.26% | 80,500 |