Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 2.260
-0.030 (-1.31%)
Oct 31, 2025, 4:08 PM HKT
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.28 | 2.37 | 2.24 | 2.26 | 2.26 | -1.31% | 33,624,335 |
| Oct 30, 2025 | 2.32 | 2.37 | 1.77 | 2.29 | 2.29 | -6.91% | 173,745,668 |
| Oct 28, 2025 | 2.64 | 2.64 | 2.44 | 2.46 | 2.46 | -7.87% | 43,898,307 |
| Oct 27, 2025 | 2.63 | 2.74 | 2.63 | 2.67 | 2.67 | 2.30% | 14,294,154 |
| Oct 24, 2025 | 2.61 | 2.65 | 2.59 | 2.61 | 2.61 | - | 14,833,733 |
| Oct 23, 2025 | 2.62 | 2.63 | 2.52 | 2.61 | 2.61 | -0.76% | 15,763,192 |
| Oct 22, 2025 | 2.64 | 2.68 | 2.57 | 2.63 | 2.63 | -0.38% | 13,128,072 |
| Oct 21, 2025 | 2.56 | 2.74 | 2.55 | 2.64 | 2.64 | 4.35% | 22,724,494 |
| Oct 20, 2025 | 2.48 | 2.56 | 2.48 | 2.53 | 2.53 | 2.02% | 5,137,615 |
| Oct 17, 2025 | 2.58 | 2.60 | 2.46 | 2.48 | 2.48 | -4.62% | 16,935,999 |
| Oct 16, 2025 | 2.63 | 2.63 | 2.54 | 2.60 | 2.60 | -0.76% | 7,181,759 |
| Oct 15, 2025 | 2.52 | 2.63 | 2.52 | 2.62 | 2.62 | 3.97% | 14,361,353 |
| Oct 14, 2025 | 2.64 | 2.68 | 2.48 | 2.52 | 2.52 | -3.82% | 36,314,432 |
| Oct 13, 2025 | 2.50 | 2.63 | 2.47 | 2.62 | 2.62 | 1.16% | 20,142,141 |
| Oct 10, 2025 | 2.55 | 2.66 | 2.55 | 2.59 | 2.59 | -1.52% | 21,525,993 |
| Oct 9, 2025 | 2.70 | 2.74 | 2.61 | 2.63 | 2.63 | -2.23% | 19,712,946 |
| Oct 8, 2025 | 2.72 | 2.73 | 2.64 | 2.69 | 2.69 | -1.10% | 7,577,941 |
| Oct 6, 2025 | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | - | 4,023,689 |
| Oct 3, 2025 | 2.75 | 2.77 | 2.69 | 2.72 | 2.72 | -1.09% | 6,121,484 |
| Oct 2, 2025 | 2.75 | 2.76 | 2.68 | 2.75 | 2.75 | - | 6,880,437 |
| Sep 30, 2025 | 2.75 | 2.80 | 2.68 | 2.75 | 2.75 | 0.36% | 15,785,601 |
| 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 |