Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 0.7350
-0.0450 (-5.77%)
Nov 12, 2026, 4:08 PM HKT
Yixin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -5.77% | 46,456,000 |
| Nov 11, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 17,898,064 |
| Nov 10, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 28,290,000 |
| Nov 9, 2026 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -4.29% | 29,277,000 |
| Nov 6, 2026 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | -1.21% | 20,079,500 |
| Nov 5, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.77% | 39,002,000 |
| Nov 4, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 27,488,500 |
| Nov 3, 2026 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 3.25% | 23,603,500 |
| Nov 2, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.65% | 22,177,500 |
| Oct 30, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 24,900,000 |
| Oct 29, 2026 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.65% | 28,078,500 |
| Oct 28, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 0.65% | 20,670,500 |
| Oct 27, 2026 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | 0.65% | 21,119,825 |
| Oct 26, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.55% | 30,435,500 |
| Oct 23, 2026 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.95% | 34,271,000 |
| Oct 22, 2026 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -1.91% | 39,404,000 |
| Oct 21, 2026 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -3.68% | 35,979,500 |
| Oct 20, 2026 | 0.81 | 0.82 | 0.77 | 0.82 | 0.82 | 0.62% | 37,383,500 |
| Oct 16, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | 0.62% | 73,567,835 |
| Oct 15, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -3.59% | 99,508,500 |
| Oct 14, 2026 | 0.94 | 0.94 | 0.83 | 0.84 | 0.84 | -10.70% | 104,903,500 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.50% | 42,033,061 |
| Oct 12, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 8,638,000 |
| Oct 9, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 9,641,000 |
| Oct 8, 2026 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | - | 21,263,500 |
| Oct 7, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 8,469,500 |
| Oct 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.02% | 7,010,500 |
| Oct 5, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.48% | 5,924,500 |
| Oct 2, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.35% | 11,677,500 |
| Sep 30, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.97% | 10,814,500 |
| Sep 29, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.96% | 9,280,500 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.48% | 33,410,500 |
| Sep 25, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.48% | 6,673,000 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | 21,472,000 |
| Sep 23, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -1.38% | 32,836,000 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.25% | 8,800,000 |
| Sep 21, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.45% | 14,260,500 |
| Sep 18, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.31% | 52,090,000 |
| Sep 17, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 26,828,000 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 64,149,000 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -4.39% | 30,298,500 |
| Sep 14, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.33% | 15,181,500 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.44% | 15,661,920 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 29,429,500 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 12,711,000 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 33,476,500 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.49% | 29,917,500 |
| Sep 4, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 4.78% | 20,863,000 |
| Sep 3, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 1.32% | 36,289,000 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.22% | 46,573,500 |