Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 3.960
+0.160 (4.21%)
Jul 24, 2026, 4:08 PM HKT
Zibuyu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.75 | 3.78 | 3.67 | 3.71 | 3.71 | 0.82% | 51,000 |
| Jul 14, 2026 | 3.75 | 3.78 | 3.61 | 3.68 | 3.68 | 1.94% | 50,500 |
| Jul 13, 2026 | 3.70 | 3.75 | 3.61 | 3.61 | 3.61 | -1.10% | 47,000 |
| Jul 10, 2026 | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | - | 41,500 |
| Jul 9, 2026 | 3.84 | 3.85 | 3.50 | 3.65 | 3.65 | -3.69% | 88,500 |
| Jul 8, 2026 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | -1.81% | 63,500 |
| Jul 7, 2026 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 1.31% | 37,500 |
| Jul 6, 2026 | 3.98 | 3.99 | 3.81 | 3.81 | 3.81 | -1.80% | 48,000 |
| Jul 3, 2026 | 4.00 | 4.00 | 3.73 | 3.88 | 3.88 | -1.02% | 48,000 |
| Jul 2, 2026 | 4.00 | 4.02 | 3.86 | 3.92 | 3.92 | -2.73% | 63,000 |
| Jun 30, 2026 | 3.98 | 4.03 | 3.83 | 4.03 | 4.03 | 2.81% | 72,500 |
| Jun 29, 2026 | 3.81 | 3.96 | 3.80 | 3.92 | 3.92 | 2.35% | 59,000 |
| Jun 26, 2026 | 3.92 | 3.95 | 3.83 | 3.83 | 3.83 | -2.30% | 54,500 |
| Jun 25, 2026 | 3.95 | 3.95 | 3.80 | 3.92 | 3.92 | 1.55% | 54,500 |
| Jun 24, 2026 | 4.05 | 4.05 | 3.82 | 3.86 | 3.86 | 0.52% | 53,500 |
| Jun 23, 2026 | 3.95 | 4.05 | 3.84 | 3.84 | 3.84 | -2.04% | 109,500 |
| Jun 22, 2026 | 3.93 | 3.95 | 3.73 | 3.92 | 3.92 | -0.25% | 76,000 |
| Jun 18, 2026 | 4.10 | 4.10 | 3.90 | 3.93 | 3.93 | -1.75% | 37,500 |
| Jun 17, 2026 | 4.00 | 4.10 | 3.95 | 4.00 | 4.00 | 2.56% | 168,000 |
| Jun 16, 2026 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | 0.52% | 53,500 |
| Jun 15, 2026 | 3.88 | 4.00 | 3.70 | 3.88 | 3.88 | 3.47% | 90,000 |
| Jun 12, 2026 | 3.88 | 3.92 | 3.54 | 3.75 | 3.75 | -2.09% | 171,500 |
| Jun 11, 2026 | 3.85 | 4.00 | 3.80 | 3.83 | 3.83 | - | 72,500 |
| Jun 10, 2026 | 3.70 | 4.00 | 3.68 | 3.83 | 3.83 | 3.51% | 39,500 |
| Jun 9, 2026 | 3.50 | 3.71 | 3.45 | 3.70 | 3.70 | 2.78% | 81,500 |
| Jun 8, 2026 | 3.95 | 3.95 | 3.52 | 3.60 | 3.60 | -4.00% | 52,000 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.72 | 3.75 | 3.75 | -2.34% | 47,000 |
| Jun 4, 2026 | 3.96 | 3.96 | 3.81 | 3.84 | 3.84 | -3.03% | 43,500 |
| Jun 3, 2026 | 4.00 | 4.05 | 3.88 | 3.96 | 3.96 | -0.75% | 60,500 |
| Jun 2, 2026 | 4.08 | 4.08 | 3.91 | 3.99 | 3.99 | -0.25% | 56,500 |
| Jun 1, 2026 | 4.09 | 4.09 | 3.92 | 4.00 | 4.00 | -1.96% | 81,000 |
| May 29, 2026 | 4.10 | 4.19 | 3.99 | 4.08 | 4.08 | -0.97% | 88,000 |
| May 28, 2026 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | -0.24% | 90,000 |
| May 27, 2026 | 4.22 | 4.22 | 4.10 | 4.13 | 4.13 | -2.59% | 70,500 |
| May 26, 2026 | 4.12 | 4.25 | 4.07 | 4.24 | 4.24 | 2.66% | 104,000 |
| 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 |