Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 5.58
+0.17 (3.14%)
Sep 23, 2026, 3:59 PM HKT
Zibuyu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 2.26% | 101,000 |
| Aug 19, 2026 | 3.79 | 3.82 | 3.76 | 3.76 | 3.76 | -0.92% | 48,000 |
| Aug 18, 2026 | 3.88 | 3.90 | 3.75 | 3.79 | 3.79 | -0.26% | 56,500 |
| Aug 17, 2026 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.53% | 48,500 |
| Aug 14, 2026 | 3.80 | 3.81 | 3.75 | 3.78 | 3.78 | 1.61% | 36,500 |
| Aug 13, 2026 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -0.13% | 45,500 |
| Aug 12, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.93% | 95,500 |
| Aug 11, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -1.05% | 76,500 |
| Aug 10, 2026 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | 0.40% | 98,500 |
| Aug 7, 2026 | 3.80 | 3.82 | 3.79 | 3.79 | 3.79 | -0.13% | 90,000 |
| Aug 6, 2026 | 3.73 | 3.88 | 3.73 | 3.79 | 3.79 | -2.94% | 138,500 |
| Aug 5, 2026 | 4.10 | 4.10 | 3.73 | 3.91 | 3.91 | 0.13% | 410,000 |
| Aug 4, 2026 | 4.05 | 4.05 | 3.88 | 3.90 | 3.90 | -0.38% | 47,000 |
| Aug 3, 2026 | 3.99 | 4.08 | 3.88 | 3.92 | 3.92 | -1.88% | 66,500 |
| Jul 31, 2026 | 3.94 | 4.00 | 3.86 | 3.99 | 3.99 | 1.27% | 81,500 |
| Jul 30, 2026 | 3.90 | 3.96 | 3.83 | 3.94 | 3.94 | 4.79% | 54,500 |
| Jul 29, 2026 | 3.96 | 3.96 | 3.76 | 3.76 | 3.76 | -3.59% | 56,000 |
| Jul 28, 2026 | 3.96 | 3.96 | 3.85 | 3.90 | 3.90 | 1.30% | 42,500 |
| Jul 27, 2026 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -2.78% | 40,000 |
| Jul 24, 2026 | 3.90 | 3.96 | 3.76 | 3.96 | 3.96 | 4.21% | 67,000 |
| Jul 23, 2026 | 3.87 | 3.99 | 3.80 | 3.80 | 3.80 | -0.78% | 57,500 |
| Jul 22, 2026 | 3.85 | 3.88 | 3.76 | 3.83 | 3.83 | 0.26% | 72,500 |
| Jul 21, 2026 | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | - | 43,000 |
| Jul 20, 2026 | 3.87 | 3.87 | 3.76 | 3.82 | 3.82 | - | 50,000 |
| Jul 17, 2026 | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 41,500 |
| Jul 16, 2026 | 3.80 | 3.86 | 3.71 | 3.83 | 3.83 | 3.23% | 83,000 |