Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 2.750
+0.010 (0.36%)
Sep 30, 2025, 4:08 PM HKT
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.75 | 2.80 | 2.68 | 2.75 | 2.75 | 0.36% | 15,466,101 |
| Sep 29, 2025 | 2.80 | 2.86 | 2.74 | 2.74 | 2.74 | -0.36% | 19,030,895 |
| Sep 26, 2025 | 2.87 | 2.90 | 2.75 | 2.75 | 2.75 | -3.85% | 12,422,271 |
| Sep 25, 2025 | 2.86 | 2.90 | 2.80 | 2.86 | 2.86 | -0.35% | 55,797,617 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.82 | 2.87 | 2.87 | -2.71% | 37,806,291 |
| Sep 23, 2025 | 2.98 | 3.05 | 2.89 | 2.95 | 2.95 | -0.67% | 31,871,129 |
| Sep 22, 2025 | 2.83 | 2.98 | 2.78 | 2.97 | 2.97 | 4.95% | 35,222,356 |
| Sep 19, 2025 | 2.75 | 2.83 | 2.67 | 2.83 | 2.83 | 2.54% | 89,617,664 |
| Sep 18, 2025 | 2.84 | 2.85 | 2.72 | 2.76 | 2.76 | -1.78% | 31,607,891 |
| Sep 17, 2025 | 2.75 | 2.84 | 2.70 | 2.81 | 2.81 | 2.55% | 30,542,843 |
| Sep 16, 2025 | 2.87 | 2.87 | 2.70 | 2.74 | 2.74 | -4.53% | 36,240,803 |
| Sep 15, 2025 | 2.87 | 2.93 | 2.81 | 2.87 | 2.87 | 0.35% | 13,388,222 |
| Sep 12, 2025 | 3.00 | 3.02 | 2.84 | 2.86 | 2.86 | -3.38% | 28,218,471 |
| Sep 11, 2025 | 2.91 | 2.99 | 2.87 | 2.96 | 2.96 | 1.37% | 20,126,886 |
| Sep 10, 2025 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | -0.34% | 14,763,065 |
| Sep 9, 2025 | 2.92 | 2.97 | 2.89 | 2.93 | 2.93 | 0.34% | 14,698,318 |
| Sep 8, 2025 | 2.99 | 2.99 | 2.87 | 2.92 | 2.92 | -1.35% | 21,056,884 |
| Sep 5, 2025 | 2.87 | 2.96 | 2.82 | 2.96 | 2.96 | 4.59% | 21,133,644 |
| Sep 4, 2025 | 3.02 | 3.03 | 2.81 | 2.83 | 2.83 | -5.98% | 38,488,095 |
| Sep 3, 2025 | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | -1.63% | 20,977,907 |
| Sep 2, 2025 | 3.20 | 3.23 | 3.05 | 3.06 | 3.06 | -4.38% | 25,449,262 |
| Sep 1, 2025 | 3.17 | 3.24 | 3.07 | 3.20 | 3.20 | 0.95% | 31,327,206 |
| Aug 29, 2025 | 3.14 | 3.17 | 3.06 | 3.17 | 3.17 | 1.60% | 13,773,706 |
| Aug 28, 2025 | 3.10 | 3.18 | 3.08 | 3.12 | 3.12 | -0.95% | 21,685,421 |
| Aug 27, 2025 | 3.08 | 3.30 | 3.08 | 3.15 | 3.15 | 2.61% | 50,636,792 |
| Aug 26, 2025 | 3.03 | 3.10 | 2.95 | 3.07 | 3.07 | 1.32% | 23,122,599 |
| Aug 25, 2025 | 3.06 | 3.10 | 2.98 | 3.03 | 3.03 | -0.33% | 26,182,711 |
| Aug 22, 2025 | 3.12 | 3.19 | 2.96 | 3.04 | 3.04 | -1.94% | 51,785,800 |
| Aug 21, 2025 | 2.96 | 3.20 | 2.96 | 3.10 | 3.10 | 5.80% | 114,009,684 |
| Aug 20, 2025 | 2.82 | 3.03 | 2.66 | 2.93 | 2.93 | 3.90% | 130,320,800 |
| Aug 19, 2025 | 2.83 | 2.85 | 2.76 | 2.82 | 2.82 | 1.08% | 42,090,000 |
| Aug 18, 2025 | 2.52 | 2.81 | 2.52 | 2.79 | 2.79 | 11.60% | 57,755,435 |
| Aug 15, 2025 | 2.55 | 2.55 | 2.43 | 2.50 | 2.50 | -2.34% | 35,144,000 |
| Aug 14, 2025 | 2.47 | 2.58 | 2.47 | 2.56 | 2.56 | 3.64% | 30,047,927 |
| Aug 13, 2025 | 2.53 | 2.54 | 2.43 | 2.47 | 2.47 | -0.40% | 29,627,650 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.42 | 2.48 | 2.48 | -3.88% | 48,781,317 |
| Aug 11, 2025 | 2.63 | 2.63 | 2.56 | 2.58 | 2.58 | -0.39% | 8,912,471 |
| Aug 8, 2025 | 2.66 | 2.66 | 2.58 | 2.59 | 2.59 | -2.63% | 18,434,435 |
| Aug 7, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | 1.14% | 11,579,577 |
| Aug 6, 2025 | 2.59 | 2.64 | 2.56 | 2.63 | 2.63 | 1.94% | 10,921,000 |
| Aug 5, 2025 | 2.55 | 2.59 | 2.53 | 2.58 | 2.58 | 1.98% | 10,240,500 |
| Aug 4, 2025 | 2.53 | 2.56 | 2.48 | 2.53 | 2.53 | -0.78% | 22,976,619 |
| Aug 1, 2025 | 2.53 | 2.66 | 2.52 | 2.55 | 2.55 | 1.19% | 21,342,000 |
| Jul 31, 2025 | 2.62 | 2.63 | 2.50 | 2.52 | 2.52 | -3.82% | 28,519,000 |
| Jul 30, 2025 | 2.67 | 2.70 | 2.60 | 2.62 | 2.62 | -2.60% | 16,920,500 |
| Jul 29, 2025 | 2.71 | 2.71 | 2.58 | 2.69 | 2.69 | -0.74% | 26,123,662 |
| Jul 28, 2025 | 2.73 | 2.78 | 2.65 | 2.71 | 2.71 | -0.73% | 22,538,662 |
| Jul 25, 2025 | 2.73 | 2.73 | 2.63 | 2.73 | 2.73 | 0.37% | 29,855,933 |
| Jul 24, 2025 | 2.65 | 2.74 | 2.63 | 2.72 | 2.72 | 2.64% | 21,305,500 |
| Jul 23, 2025 | 2.65 | 2.68 | 2.60 | 2.65 | 2.65 | - | 19,150,500 |