Yunjing Digitech Group Limited (HKG:8147)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0100 (-1.06%)
Oct 26, 2026, 3:19 PM HKT
Yunjing Digitech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -1.06% | 27,450 |
| Oct 23, 2026 | 0.92 | 0.98 | 0.85 | 0.94 | 0.94 | 0.53% | 314,150 |
| Oct 22, 2026 | 0.90 | 0.98 | 0.88 | 0.94 | 0.94 | -3.61% | 152,800 |
| Oct 21, 2026 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 3.19% | 40,000 |
| Oct 20, 2026 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -5.53% | 377,400 |
| Oct 16, 2026 | 0.97 | 1.10 | 0.97 | 1.00 | 1.00 | 3.11% | 768,400 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.50% | 56,000 |
| Oct 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 6, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 32,000 |
| Oct 5, 2026 | 1.05 | 1.05 | 1.05 | 1.04 | 1.04 | -1.43% | 8,000 |
| Oct 2, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 43.84% | 435,000 |
| Sep 30, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 29, 2026 | 0.43 | 0.85 | 0.40 | 0.73 | 0.73 | 67.82% | 701,100 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Sep 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 224,000 |
| Sep 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 264,000 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 136,000 |
| Sep 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 56,000 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |
| Sep 15, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.75% | 56,000 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 56,000 |
| Sep 11, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 264,000 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 88,000 |
| Sep 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | 8,000 |
| Sep 8, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | 1.37% | 32,000 |
| Sep 7, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -1.35% | 208,000 |
| Sep 4, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 48,000 |
| Sep 3, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 120,000 |
| Sep 2, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 96,000 |
| Sep 1, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 152,000 |
| Aug 31, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -2.56% | 208,000 |
| Aug 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 48,000 |
| Aug 27, 2026 | 0.37 | 0.44 | 0.37 | 0.38 | 0.38 | 4.11% | 120,000 |
| Aug 26, 2026 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -3.95% | 16,000 |
| Aug 25, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 21,150 |
| Aug 24, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | - | 80,000 |
| Aug 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 32,000 |
| Aug 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 40,000 |
| Aug 19, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 512,000 |
| Aug 18, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 1.37% | 72,000 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | 2.82% | 8,000 |
| Aug 14, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | 1.43% | 40,000 |