Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 1.275
-0.050 (-3.77%)
Aug 19, 2026, 4:08 PM HKT
Yixin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -3.77% | 33,379,000 |
| Aug 18, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 3.11% | 22,519,500 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 1.58% | 11,783,500 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.07% | 15,710,500 |
| Aug 13, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -1.88% | 16,094,000 |
| Aug 12, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 1.92% | 18,181,000 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.25% | 10,379,850 |
| Aug 10, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.09% | 13,824,000 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 1.97% | 11,210,000 |
| Aug 6, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 16,241,300 |
| Aug 5, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.37% | 13,712,500 |
| Aug 4, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 26,258,000 |
| Aug 3, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.12% | 21,822,370 |
| Jul 31, 2026 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | 0.75% | 29,948,500 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 17,529,500 |
| Jul 29, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | 15,017,500 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.29 | 1.32 | 1.32 | -4.35% | 29,845,000 |
| Jul 27, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 1.38 | - | 26,195,500 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -2.82% | 11,389,000 |
| Jul 23, 2026 | 1.41 | 1.44 | 1.35 | 1.42 | 1.42 | 3.65% | 12,537,000 |
| Jul 22, 2026 | 1.59 | 1.60 | 1.36 | 1.37 | 1.37 | -13.29% | 99,045,500 |
| Jul 21, 2026 | 1.48 | 1.60 | 1.48 | 1.58 | 1.58 | 6.76% | 34,139,538 |
| Jul 20, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 6.47% | 25,348,500 |
| Jul 17, 2026 | 1.48 | 1.49 | 1.37 | 1.39 | 1.39 | -6.71% | 29,917,500 |
| Jul 16, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 23,397,000 |
| Jul 15, 2026 | 1.42 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | 27,227,000 |
| Jul 14, 2026 | 1.27 | 1.42 | 1.17 | 1.42 | 1.42 | 11.81% | 103,110,000 |
| Jul 13, 2026 | 1.49 | 1.49 | 1.24 | 1.27 | 1.27 | -14.19% | 96,410,840 |
| Jul 10, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 38,601,500 |
| 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 |