Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.040 (-2.63%)
Jul 10, 2026, 4:08 PM HKT
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.51 | 1.53 | 1.46 | 1.47 | - | -3.29% | 28,058,500 |
| Jul 9, 2026 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 17,960,000 |
| Jul 8, 2026 | 1.52 | 1.60 | 1.47 | 1.53 | 1.53 | 0.66% | 40,031,000 |
| Jul 7, 2026 | 1.44 | 1.53 | 1.41 | 1.52 | 1.52 | 5.56% | 32,824,000 |
| Jul 6, 2026 | 1.44 | 1.49 | 1.38 | 1.44 | 1.44 | -0.69% | 20,242,500 |
| Jul 3, 2026 | 1.27 | 1.46 | 1.27 | 1.45 | 1.45 | 16.94% | 53,124,500 |
| Jul 2, 2026 | 1.27 | 1.32 | 1.24 | 1.24 | 1.24 | -0.80% | 30,147,000 |
| Jun 30, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 15,764,500 |
| Jun 29, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 11,818,500 |
| Jun 26, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 12,641,697 |
| Jun 25, 2026 | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 20,940,500 |
| Jun 24, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -3.28% | 12,776,500 |
| Jun 23, 2026 | 1.20 | 1.23 | 1.14 | 1.22 | 1.22 | 2.52% | 35,243,250 |
| Jun 22, 2026 | 1.38 | 1.38 | 1.19 | 1.19 | 1.19 | -14.39% | 78,715,733 |
| Jun 18, 2026 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | -2.11% | 29,825,000 |
| Jun 17, 2026 | 1.43 | 1.51 | 1.40 | 1.42 | 1.42 | -0.70% | 20,851,030 |
| Jun 16, 2026 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 10,074,500 |
| Jun 15, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 4.32% | 15,161,190 |
| Jun 12, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | - | 28,045,890 |
| Jun 11, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | - | 11,398,120 |
| Jun 10, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 13,410,500 |
| Jun 9, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | - | 13,606,000 |
| Jun 8, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 20,441,000 |
| Jun 5, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 13,216,000 |
| Jun 4, 2026 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 23,860,000 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -7.64% | 29,125,500 |
| Jun 2, 2026 | 1.56 | 1.59 | 1.51 | 1.57 | 1.57 | 1.95% | 15,634,500 |
| Jun 1, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | -1.28% | 30,790,440 |
| May 29, 2026 | 1.64 | 1.68 | 1.56 | 1.56 | 1.56 | -4.88% | 25,143,770 |
| May 28, 2026 | 1.61 | 1.70 | 1.59 | 1.64 | 1.64 | 3.14% | 59,323,422 |
| May 27, 2026 | 1.48 | 1.61 | 1.47 | 1.59 | 1.59 | 7.43% | 29,275,650 |
| May 26, 2026 | 1.46 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 30,404,910 |
| May 22, 2026 | 1.53 | 1.56 | 1.46 | 1.46 | 1.46 | -3.95% | 14,336,500 |
| May 21, 2026 | 1.49 | 1.58 | 1.49 | 1.52 | 1.52 | 2.70% | 34,213,180 |
| May 20, 2026 | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -5.13% | 41,683,570 |
| May 19, 2026 | 1.66 | 1.68 | 1.54 | 1.56 | 1.56 | -5.45% | 25,216,500 |
| May 18, 2026 | 1.67 | 1.68 | 1.58 | 1.65 | 1.65 | -1.79% | 29,446,300 |
| May 15, 2026 | 1.86 | 1.87 | 1.80 | 1.82 | 1.68 | -2.15% | 20,426,500 |
| May 14, 2026 | 1.89 | 1.91 | 1.83 | 1.86 | 1.72 | 0.54% | 16,397,500 |
| May 13, 2026 | 1.91 | 1.92 | 1.83 | 1.85 | 1.71 | - | 18,836,000 |
| May 12, 2026 | 1.90 | 1.90 | 1.79 | 1.85 | 1.71 | -2.63% | 28,215,240 |
| May 11, 2026 | 1.91 | 1.92 | 1.87 | 1.90 | 1.75 | -0.52% | 13,305,000 |
| May 8, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.76 | -1.04% | 5,746,000 |
| May 7, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.78 | 2.66% | 11,752,500 |
| May 6, 2026 | 1.89 | 1.95 | 1.86 | 1.88 | 1.74 | - | 8,357,000 |
| May 5, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.74 | -2.08% | 3,417,500 |
| May 4, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.77 | 1.59% | 2,279,500 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.74 | -4.06% | 9,890,500 |
| Apr 29, 2026 | 1.89 | 1.98 | 1.88 | 1.97 | 1.82 | 4.23% | 17,654,500 |
| Apr 28, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.74 | -3.08% | 11,922,000 |