China Yongda Automobiles Services Holdings Limited (HKG:3669)
Hong Kong · Delayed Price · Currency is HKD 0.8600
+0.0900 (11.69%)
Jun 1, 2026, 4:08 PM HKT
HKG:3669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.79 | 0.88 | 0.79 | 0.86 | 0.86 | 11.69% | 3,694,722 |
| May 29, 2026 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -6.10% | 6,030,500 |
| May 28, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -2.38% | 2,560,500 |
| May 27, 2026 | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 3,216,500 |
| May 26, 2026 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 5,514,500 |
| May 22, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 2,956,800 |
| May 21, 2026 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | - | 3,286,500 |
| May 20, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | - | 1,453,500 |
| May 19, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 2,086,000 |
| May 18, 2026 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | -3.23% | 5,608,500 |
| May 15, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 2,843,500 |
| May 14, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 4,640,500 |
| May 13, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 3,197,000 |
| May 12, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 2,375,500 |
| May 11, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 2,709,000 |
| May 8, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 2,656,000 |
| May 7, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 3.92% | 3,044,000 |
| May 6, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 3,291,500 |
| May 5, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 2,060,000 |
| May 4, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 4,155,500 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 6,660,500 |
| Apr 29, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 1,934,000 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 2,439,100 |
| Apr 27, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 4,438,000 |
| Apr 24, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 3,046,138 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 4,952,007 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 1,722,500 |
| Apr 21, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 1,913,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 2,845,000 |
| Apr 17, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 2,437,500 |
| Apr 16, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,613,126 |
| Apr 15, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 2,982,000 |
| Apr 14, 2026 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -1.69% | 4,471,500 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | - | 13,173,500 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 5,596,500 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 6,631,000 |
| Apr 8, 2026 | 1.32 | 1.33 | 1.24 | 1.28 | 1.28 | -0.78% | 5,111,000 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -3.73% | 4,640,000 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -3.60% | 3,989,000 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 1,876,500 |
| Mar 30, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 1,671,000 |
| Mar 27, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 1,401,000 |
| Mar 26, 2026 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | -3.45% | 2,860,000 |
| Mar 25, 2026 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 6.62% | 3,461,500 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 1,772,500 |
| Mar 23, 2026 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 9,444,500 |
| Mar 20, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 4,915,500 |
| Mar 19, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 3,473,000 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 3,940,500 |
| Mar 17, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 2.19% | 4,266,500 |