Zibuyu Group Limited (HKG:2420)
Hong Kong · Delayed Price · Currency is HKD 4.345
+0.095 (2.24%)
Sep 3, 2026, 1:43 PM HKT
Zibuyu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |