Wuhan Youji Holdings Ltd. (HKG:2881)
Hong Kong · Delayed Price · Currency is HKD 9.62
-0.18 (-1.84%)
May 28, 2026, 4:08 PM HKT
Wuhan Youji Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | -1.84% | 10,000 |
| May 27, 2026 | 9.88 | 9.88 | 9.80 | 9.80 | 9.80 | -2.00% | 11,500 |
| May 26, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -2.27% | 17,500 |
| May 22, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.23 | - | 4,000 |
| May 21, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.23 | 0.19% | 10,000 |
| May 20, 2026 | 10.59 | 10.59 | 10.21 | 10.58 | 10.21 | -0.09% | 21,000 |
| May 19, 2026 | 10.70 | 10.70 | 10.20 | 10.59 | 10.22 | -1.03% | 21,000 |
| May 18, 2026 | 10.80 | 10.80 | 10.69 | 10.70 | 10.33 | -0.47% | 19,500 |
| May 15, 2026 | 10.14 | 10.75 | 10.14 | 10.75 | 10.38 | 6.44% | 251,000 |
| May 14, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 9.75 | 4.12% | 32,000 |
| May 13, 2026 | 9.43 | 10.00 | 9.43 | 9.70 | 9.36 | 3.19% | 38,000 |
| May 12, 2026 | 9.40 | 9.55 | 9.40 | 9.40 | 9.07 | - | 28,000 |
| May 11, 2026 | 8.89 | 9.50 | 8.89 | 9.40 | 9.07 | 10.46% | 59,000 |
| May 8, 2026 | 9.00 | 9.00 | 8.50 | 8.51 | 8.21 | 0.47% | 68,000 |
| May 7, 2026 | 8.76 | 8.76 | 8.47 | 8.47 | 8.18 | -3.53% | 6,000 |
| May 6, 2026 | 8.79 | 8.79 | 8.79 | 8.78 | 8.48 | -0.23% | 1,000 |
| May 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.49 | 1.15% | 23,500 |
| May 4, 2026 | 8.60 | 8.70 | 8.40 | 8.70 | 8.40 | -1.14% | 75,000 |
| Apr 30, 2026 | 8.45 | 9.00 | 8.45 | 8.80 | 8.49 | 4.14% | 100,500 |
| Apr 29, 2026 | 7.85 | 8.50 | 7.85 | 8.45 | 8.16 | 7.64% | 303,500 |
| Apr 28, 2026 | 7.35 | 7.85 | 7.35 | 7.85 | 7.58 | 6.80% | 80,500 |
| Apr 27, 2026 | 7.33 | 7.37 | 7.30 | 7.35 | 7.09 | 9.05% | 46,000 |
| Apr 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.51 | - | 2,000 |
| Apr 23, 2026 | 6.74 | 6.74 | 6.60 | 6.74 | 6.51 | - | 30,000 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.71 | 6.74 | 6.51 | -4.53% | 8,500 |
| Apr 21, 2026 | 7.09 | 7.09 | 7.09 | 7.06 | 6.81 | -0.56% | 3,500 |
| Apr 20, 2026 | 7.19 | 7.19 | 7.19 | 7.10 | 6.85 | 5.34% | 3,000 |
| Apr 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.51 | - | - |
| Apr 16, 2026 | 6.50 | 6.90 | 6.10 | 6.74 | 6.51 | -3.71% | 23,000 |
| Apr 15, 2026 | 7.29 | 7.29 | 6.88 | 7.00 | 6.76 | -1.13% | 17,500 |
| Apr 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.83 | 0.28% | 500 |
| Apr 13, 2026 | 7.06 | 7.06 | 7.03 | 7.06 | 6.81 | - | 3,500 |
| Apr 10, 2026 | 7.06 | 7.06 | 7.05 | 7.06 | 6.81 | 0.86% | 13,500 |
| Apr 9, 2026 | 6.99 | 6.99 | 6.90 | 7.00 | 6.76 | 0.14% | 4,000 |
| Apr 8, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | 6.75 | -3.19% | 12,500 |
| Apr 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.97 | -0.41% | 5,500 |
| Apr 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.00 | - | 5,500 |
| Mar 31, 2026 | 7.33 | 7.33 | 7.30 | 7.25 | 7.00 | -1.09% | 11,500 |
| Mar 30, 2026 | 7.33 | 7.33 | 7.31 | 7.33 | 7.08 | - | 17,500 |
| Mar 27, 2026 | 7.27 | 7.35 | 7.19 | 7.33 | 7.08 | 0.27% | 170,000 |
| Mar 26, 2026 | 7.23 | 7.31 | 7.23 | 7.31 | 7.06 | 1.11% | 55,000 |
| Mar 25, 2026 | 7.27 | 7.46 | 7.04 | 7.23 | 6.98 | 0.28% | 52,500 |
| Mar 24, 2026 | 6.69 | 7.21 | 6.68 | 7.21 | 6.96 | 7.61% | 47,500 |
| Mar 23, 2026 | 6.83 | 6.83 | 6.70 | 6.70 | 6.47 | -3.32% | 57,500 |
| Mar 20, 2026 | 7.80 | 7.81 | 6.93 | 6.93 | 6.69 | -10.00% | 76,000 |
| Mar 19, 2026 | 7.10 | 7.70 | 7.10 | 7.70 | 7.43 | 8.45% | 176,000 |
| Mar 18, 2026 | 7.00 | 7.50 | 7.00 | 7.10 | 6.85 | 4.87% | 130,000 |
| Mar 17, 2026 | 5.98 | 7.99 | 5.98 | 6.77 | 6.53 | 13.21% | 390,500 |
| Mar 16, 2026 | 5.96 | 5.98 | 5.81 | 5.98 | 5.77 | 7.75% | 118,500 |
| Mar 13, 2026 | 5.54 | 5.55 | 5.51 | 5.55 | 5.36 | 0.73% | 25,000 |