Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 2.940
+0.010 (0.34%)
Sep 10, 2025, 1:45 PM HKT
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.92 | 2.97 | 2.90 | 2.92 | 2.92 | - | 7,880,000 |
| Sep 8, 2025 | 2.99 | 2.99 | 2.87 | 2.92 | 2.92 | -1.35% | 20,971,384 |
| 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 |
| Jul 22, 2025 | 2.70 | 2.74 | 2.63 | 2.65 | 2.65 | -1.85% | 15,535,000 |
| Jul 21, 2025 | 2.70 | 2.72 | 2.64 | 2.70 | 2.70 | - | 14,664,000 |
| Jul 18, 2025 | 2.63 | 2.76 | 2.63 | 2.70 | 2.70 | 2.66% | 35,294,500 |
| Jul 17, 2025 | 2.60 | 2.63 | 2.58 | 2.63 | 2.63 | 0.77% | 16,599,000 |
| Jul 16, 2025 | 2.57 | 2.65 | 2.55 | 2.61 | 2.61 | 1.95% | 30,322,572 |
| Jul 15, 2025 | 2.57 | 2.63 | 2.49 | 2.56 | 2.56 | 0.39% | 26,562,500 |
| Jul 14, 2025 | 2.51 | 2.57 | 2.45 | 2.55 | 2.55 | 1.59% | 19,065,500 |
| Jul 11, 2025 | 2.46 | 2.57 | 2.44 | 2.51 | 2.51 | 2.03% | 32,732,186 |
| Jul 10, 2025 | 2.51 | 2.65 | 2.41 | 2.46 | 2.46 | -0.40% | 61,376,500 |
| Jul 9, 2025 | 2.50 | 2.53 | 2.45 | 2.47 | 2.47 | -1.59% | 26,075,500 |
| Jul 8, 2025 | 2.32 | 2.55 | 2.32 | 2.51 | 2.51 | 8.19% | 94,835,500 |
| Jul 7, 2025 | 2.29 | 2.34 | 2.24 | 2.32 | 2.32 | 2.65% | 24,208,500 |
| Jul 4, 2025 | 2.25 | 2.32 | 2.21 | 2.26 | 2.26 | - | 22,829,000 |
| Jul 3, 2025 | 2.34 | 2.35 | 2.25 | 2.26 | 2.26 | -3.83% | 20,246,500 |
| Jul 2, 2025 | 2.33 | 2.36 | 2.28 | 2.35 | 2.35 | 0.86% | 22,001,000 |