Wuhan Youji Holdings Ltd. (HKG:2881)
Hong Kong · Delayed Price · Currency is HKD 5.18
+0.06 (1.17%)
At close: Jan 23, 2026
Wuhan Youji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.09 | 5.12 | 5.12 | -2.66% | 15,500 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 20, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | - | 7,500 |
| Jan 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 6,000 |
| Jan 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 1,500 |
| Jan 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | -1.68% | 24,000 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Jan 12, 2026 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 5.08% | 2,000 |
| Jan 9, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Jan 8, 2026 | 5.12 | 5.12 | 5.09 | 5.11 | 5.11 | -5.02% | 5,500 |
| Jan 7, 2026 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | 1.89% | 24,000 |
| Jan 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jan 2, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -1.31% | 6,000 |
| Dec 31, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Dec 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 30,000 |
| Dec 22, 2025 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.38% | 30,500 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Dec 18, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Dec 17, 2025 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 2.11% | 14,000 |
| Dec 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.92% | 500 |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.49 | 5.49 | -0.18% | 2,000 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 11, 2025 | 5.50 | 5.50 | 5.34 | 5.50 | 5.50 | -2.31% | 31,000 |
| Dec 10, 2025 | 5.31 | 5.64 | 5.31 | 5.63 | 5.63 | 11.26% | 6,500 |
| Dec 9, 2025 | 5.19 | 5.19 | 5.05 | 5.06 | 5.06 | 1.20% | 5,000 |
| Dec 8, 2025 | 5.15 | 5.15 | 4.82 | 5.00 | 5.00 | -4.58% | 14,500 |
| Dec 5, 2025 | 5.01 | 5.20 | 5.01 | 5.24 | 5.24 | -4.73% | 13,500 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 18,500 |
| Nov 28, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 13,500 |
| Nov 27, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 19,000 |
| Nov 26, 2025 | 5.35 | 5.40 | 5.31 | 5.40 | 5.40 | 1.89% | 25,500 |
| Nov 25, 2025 | 5.29 | 5.34 | 5.29 | 5.30 | 5.30 | 3.92% | 27,000 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.16% | 27,500 |
| Nov 19, 2025 | 4.92 | 5.16 | 4.92 | 5.16 | 5.16 | 4.88% | 57,000 |
| Nov 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | 7,000 |
| Nov 17, 2025 | 4.87 | 4.90 | 4.85 | 4.91 | 4.91 | 0.41% | 46,500 |
| Nov 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 9,000 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 40,500 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 1,000 |