Yixin Group Limited (HKG:2858)
Hong Kong · Delayed Price · Currency is HKD 0.7700
-0.0150 (-1.91%)
Oct 22, 2026, 4:08 PM HKT
Yixin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -1.91% | 39,425,000 |
| 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 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.87% | 46,295,000 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 69,671,623 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 32,078,000 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 19,628,500 |
| Aug 26, 2026 | 1.32 | 1.36 | 1.29 | 1.29 | 1.29 | -1.15% | 18,954,500 |
| Aug 25, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.38% | 15,176,500 |
| Aug 24, 2026 | 1.34 | 1.38 | 1.28 | 1.30 | 1.30 | -2.62% | 24,171,000 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.61% | 58,868,000 |
| Aug 20, 2026 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 8.63% | 71,207,000 |
| 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 |